MegaStudy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10,750.00 | 10,800.00 | 10,720.00 | 10,750.00 | 10,009.12 | 24,580 |
| 2026-01-16 | 10,740.00 | 10,900.00 | 10,740.00 | 10,760.00 | 10,018.43 | 32,721 |
| 2026-01-15 | 10,800.00 | 10,850.00 | 10,740.00 | 10,770.00 | 10,027.74 | 30,040 |
| 2026-01-14 | 10,740.00 | 10,840.00 | 10,700.00 | 10,790.00 | 10,046.36 | 26,568 |
| 2026-01-13 | 10,750.00 | 10,790.00 | 10,680.00 | 10,750.00 | 10,009.12 | 19,105 |
| 2026-01-12 | 10,770.00 | 10,770.00 | 10,700.00 | 10,750.00 | 10,009.12 | 12,458 |
| 2026-01-09 | 10,890.00 | 10,890.00 | 10,700.00 | 10,730.00 | 9,990.50 | 14,087 |
| 2026-01-08 | 10,750.00 | 10,780.00 | 10,700.00 | 10,740.00 | 9,999.81 | 13,290 |
| 2026-01-07 | 10,800.00 | 10,840.00 | 10,690.00 | 10,750.00 | 10,009.12 | 45,154 |
| 2026-01-06 | 10,990.00 | 11,000.00 | 10,810.00 | 10,850.00 | 10,102.23 | 62,437 |
| 2026-01-05 | 11,000.00 | 11,010.00 | 10,950.00 | 10,990.00 | 10,232.58 | 24,046 |
| 2026-01-02 | 10,970.00 | 11,090.00 | 10,920.00 | 10,950.00 | 10,195.33 | 29,193 |
| 2025-12-30 | 11,120.00 | 11,120.00 | 10,950.00 | 10,970.00 | 10,213.95 | 53,252 |
| 2025-12-29 | 11,440.00 | 11,440.00 | 10,800.00 | 11,120.00 | 10,353.62 | 81,101 |
| 2025-12-26 | 11,540.00 | 11,540.00 | 11,400.00 | 11,490.00 | 10,698.12 | 48,593 |
| 2025-12-24 | 11,470.00 | 11,530.00 | 11,400.00 | 11,470.00 | 10,679.50 | 29,870 |
| 2025-12-23 | 11,630.00 | 11,670.00 | 11,400.00 | 11,470.00 | 10,679.50 | 45,995 |
| 2025-12-22 | 11,700.00 | 11,710.00 | 11,570.00 | 11,620.00 | 10,819.16 | 38,085 |
| 2025-12-19 | 11,540.00 | 11,690.00 | 11,500.00 | 11,680.00 | 10,875.02 | 45,207 |
| 2025-12-18 | 11,650.00 | 11,650.00 | 11,500.00 | 11,540.00 | 10,744.67 | 12,121 |
| 2025-12-17 | 11,580.00 | 11,600.00 | 11,480.00 | 11,550.00 | 10,753.98 | 26,876 |
| 2025-12-16 | 11,670.00 | 11,720.00 | 11,550.00 | 11,580.00 | 10,781.91 | 48,883 |
| 2025-12-15 | 11,680.00 | 11,720.00 | 11,600.00 | 11,690.00 | 10,884.33 | 12,502 |
| 2025-12-12 | 11,590.00 | 11,690.00 | 11,590.00 | 11,680.00 | 10,875.02 | 15,021 |
| 2025-12-11 | 11,630.00 | 11,640.00 | 11,570.00 | 11,590.00 | 10,791.22 | 15,254 |
| 2025-12-10 | 11,600.00 | 11,600.00 | 11,530.00 | 11,580.00 | 10,781.91 | 7,069 |
| 2025-12-09 | 11,600.00 | 11,630.00 | 11,530.00 | 11,600.00 | 10,800.54 | 13,165 |
| 2025-12-08 | 11,650.00 | 11,650.00 | 11,570.00 | 11,590.00 | 10,791.22 | 14,761 |
| 2025-12-05 | 11,720.00 | 11,720.00 | 11,560.00 | 11,650.00 | 10,847.09 | 16,071 |
| 2025-12-04 | 11,700.00 | 11,700.00 | 11,570.00 | 11,700.00 | 10,893.64 | 8,053 |
| 2025-12-03 | 11,560.00 | 11,700.00 | 11,560.00 | 11,650.00 | 10,847.09 | 16,176 |
| 2025-12-02 | 11,550.00 | 11,630.00 | 11,550.00 | 11,580.00 | 10,781.91 | 16,986 |
| 2025-12-01 | 11,490.00 | 11,580.00 | 11,490.00 | 11,550.00 | 10,753.98 | 15,861 |
| 2025-11-28 | 11,420.00 | 11,620.00 | 11,380.00 | 11,490.00 | 10,698.12 | 44,904 |
| 2025-11-27 | 11,500.00 | 11,500.00 | 11,360.00 | 11,430.00 | 10,642.25 | 5,987 |
| 2025-11-26 | 11,320.00 | 11,530.00 | 11,280.00 | 11,430.00 | 10,642.25 | 20,456 |
| 2025-11-25 | 11,490.00 | 11,490.00 | 11,370.00 | 11,410.00 | 10,623.63 | 12,578 |
| 2025-11-24 | 11,440.00 | 11,510.00 | 11,390.00 | 11,430.00 | 10,642.25 | 13,614 |
| 2025-11-21 | 11,460.00 | 11,480.00 | 11,370.00 | 11,430.00 | 10,642.25 | 7,938 |
| 2025-11-20 | 11,460.00 | 11,520.00 | 11,400.00 | 11,480.00 | 10,688.81 | 15,076 |
| 2025-11-19 | 11,460.00 | 11,470.00 | 11,340.00 | 11,420.00 | 10,632.94 | 10,658 |
| 2025-11-18 | 11,410.00 | 11,480.00 | 11,320.00 | 11,420.00 | 10,632.94 | 14,269 |
| 2025-11-17 | 11,500.00 | 11,520.00 | 11,420.00 | 11,500.00 | 10,707.43 | 8,874 |
| 2025-11-14 | 11,310.00 | 11,540.00 | 11,310.00 | 11,500.00 | 10,707.43 | 20,211 |
| 2025-11-13 | 11,530.00 | 11,550.00 | 11,420.00 | 11,490.00 | 10,698.12 | 12,290 |
| 2025-11-12 | 11,380.00 | 11,550.00 | 11,370.00 | 11,500.00 | 10,707.43 | 14,268 |
| 2025-11-11 | 11,370.00 | 11,440.00 | 11,320.00 | 11,380.00 | 10,595.70 | 18,535 |
| 2025-11-10 | 11,260.00 | 11,400.00 | 11,250.00 | 11,400.00 | 10,614.32 | 16,274 |
| 2025-11-07 | 11,300.00 | 11,380.00 | 11,170.00 | 11,210.00 | 10,437.41 | 8,301 |
| 2025-11-06 | 11,240.00 | 11,350.00 | 11,170.00 | 11,250.00 | 10,474.66 | 8,269 |
| 2025-11-05 | 11,190.00 | 11,220.00 | 11,050.00 | 11,190.00 | 10,418.79 | 20,497 |
| 2025-11-04 | 11,190.00 | 11,220.00 | 11,140.00 | 11,190.00 | 10,418.79 | 12,996 |
| 2025-11-03 | 11,260.00 | 11,270.00 | 11,170.00 | 11,190.00 | 10,418.79 | 29,531 |
| 2025-10-31 | 11,310.00 | 11,310.00 | 11,220.00 | 11,260.00 | 10,483.97 | 10,972 |
| 2025-10-30 | 11,310.00 | 11,320.00 | 11,230.00 | 11,260.00 | 10,483.97 | 12,229 |
| 2025-10-29 | 11,340.00 | 11,340.00 | 11,270.00 | 11,310.00 | 10,530.52 | 13,623 |
| 2025-10-28 | 11,290.00 | 11,350.00 | 11,220.00 | 11,340.00 | 10,558.45 | 6,324 |
| 2025-10-27 | 11,300.00 | 11,330.00 | 11,270.00 | 11,300.00 | 10,521.21 | 17,422 |
| 2025-10-24 | 11,340.00 | 11,380.00 | 11,300.00 | 11,340.00 | 10,558.45 | 16,008 |
| 2025-10-23 | 11,370.00 | 11,380.00 | 11,300.00 | 11,340.00 | 10,558.45 | 7,418 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 880.1000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 850.0000 KRW |
| 2022-12-28 | 1,050.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.