MegaStudy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10,570.00 | 10,600.00 | 10,520.00 | 10,540.00 | 9,813.59 | 6,501 |
| 2025-01-20 | 10,540.00 | 10,590.00 | 10,500.00 | 10,570.00 | 9,841.52 | 7,548 |
| 2025-01-17 | 10,670.00 | 10,670.00 | 10,510.00 | 10,540.00 | 9,813.59 | 9,220 |
| 2025-01-16 | 10,680.00 | 10,690.00 | 10,580.00 | 10,630.00 | 9,897.39 | 7,983 |
| 2025-01-15 | 10,670.00 | 10,680.00 | 10,610.00 | 10,680.00 | 9,943.94 | 4,107 |
| 2025-01-14 | 10,600.00 | 10,690.00 | 10,520.00 | 10,650.00 | 9,916.01 | 10,407 |
| 2025-01-13 | 10,630.00 | 10,640.00 | 10,540.00 | 10,600.00 | 9,869.46 | 11,672 |
| 2025-01-10 | 10,720.00 | 10,720.00 | 10,620.00 | 10,630.00 | 9,897.39 | 10,873 |
| 2025-01-09 | 10,770.00 | 10,770.00 | 10,600.00 | 10,720.00 | 9,981.18 | 8,167 |
| 2025-01-08 | 10,670.00 | 10,700.00 | 10,570.00 | 10,660.00 | 9,925.32 | 6,957 |
| 2025-01-07 | 10,720.00 | 10,730.00 | 10,440.00 | 10,670.00 | 9,934.63 | 13,864 |
| 2025-01-06 | 10,750.00 | 10,750.00 | 10,630.00 | 10,690.00 | 9,953.25 | 10,278 |
| 2025-01-03 | 10,760.00 | 10,760.00 | 10,340.00 | 10,720.00 | 9,981.18 | 24,000 |
| 2025-01-02 | 10,830.00 | 10,830.00 | 10,650.00 | 10,700.00 | 9,962.56 | 23,299 |
| 2024-12-30 | 10,890.00 | 10,910.00 | 10,690.00 | 10,690.00 | 9,953.25 | 44,829 |
| 2024-12-27 | 10,900.00 | 11,000.00 | 10,790.00 | 10,870.00 | 10,120.85 | 63,674 |
| 2024-12-26 | 11,760.00 | 11,760.00 | 11,480.00 | 11,480.00 | 9,943.94 | 75,646 |
| 2024-12-24 | 11,570.00 | 11,700.00 | 11,570.00 | 11,700.00 | 10,134.50 | 25,118 |
| 2024-12-23 | 11,520.00 | 11,610.00 | 11,490.00 | 11,560.00 | 10,013.24 | 213,521 |
| 2024-12-20 | 11,520.00 | 11,570.00 | 11,460.00 | 11,510.00 | 9,969.93 | 19,643 |
| 2024-12-19 | 11,540.00 | 11,590.00 | 11,490.00 | 11,520.00 | 9,978.59 | 11,404 |
| 2024-12-18 | 11,590.00 | 11,600.00 | 11,510.00 | 11,600.00 | 10,047.89 | 17,411 |
| 2024-12-17 | 11,470.00 | 11,600.00 | 11,440.00 | 11,580.00 | 10,030.56 | 19,944 |
| 2024-12-16 | 11,590.00 | 11,590.00 | 11,470.00 | 11,490.00 | 9,952.60 | 21,455 |
| 2024-12-13 | 11,410.00 | 11,540.00 | 11,410.00 | 11,500.00 | 9,961.27 | 13,328 |
| 2024-12-12 | 11,480.00 | 11,590.00 | 11,400.00 | 11,480.00 | 9,943.94 | 24,226 |
| 2024-12-11 | 11,250.00 | 11,500.00 | 11,250.00 | 11,420.00 | 9,891.97 | 21,924 |
| 2024-12-10 | 11,090.00 | 11,270.00 | 11,060.00 | 11,230.00 | 9,727.39 | 17,595 |
| 2024-12-09 | 11,170.00 | 11,290.00 | 10,870.00 | 11,100.00 | 9,614.79 | 39,372 |
| 2024-12-06 | 11,280.00 | 11,590.00 | 11,100.00 | 11,210.00 | 9,710.07 | 34,771 |
| 2024-12-05 | 11,330.00 | 11,350.00 | 11,240.00 | 11,280.00 | 9,770.70 | 16,502 |
| 2024-12-04 | 11,260.00 | 11,360.00 | 11,260.00 | 11,330.00 | 9,814.01 | 24,775 |
| 2024-12-03 | 11,340.00 | 11,400.00 | 11,290.00 | 11,370.00 | 9,848.66 | 10,859 |
| 2024-12-02 | 11,350.00 | 11,420.00 | 11,300.00 | 11,340.00 | 9,822.67 | 13,662 |
| 2024-11-29 | 11,420.00 | 11,440.00 | 11,310.00 | 11,350.00 | 9,831.34 | 14,129 |
| 2024-11-28 | 11,390.00 | 11,470.00 | 11,300.00 | 11,420.00 | 9,891.97 | 7,573 |
| 2024-11-27 | 11,390.00 | 11,460.00 | 11,390.00 | 11,390.00 | 9,865.98 | 8,660 |
| 2024-11-26 | 11,480.00 | 11,490.00 | 11,400.00 | 11,460.00 | 9,926.62 | 8,076 |
| 2024-11-25 | 11,390.00 | 11,550.00 | 11,260.00 | 11,480.00 | 9,943.94 | 35,556 |
| 2024-11-22 | 11,350.00 | 11,380.00 | 11,320.00 | 11,380.00 | 9,857.32 | 9,990 |
| 2024-11-21 | 11,280.00 | 11,380.00 | 11,280.00 | 11,350.00 | 9,831.34 | 12,498 |
| 2024-11-20 | 11,250.00 | 11,310.00 | 11,220.00 | 11,270.00 | 9,762.04 | 15,675 |
| 2024-11-19 | 11,200.00 | 11,250.00 | 11,190.00 | 11,240.00 | 9,736.05 | 8,584 |
| 2024-11-18 | 11,130.00 | 11,250.00 | 11,130.00 | 11,190.00 | 9,692.74 | 18,199 |
| 2024-11-15 | 11,140.00 | 11,140.00 | 11,030.00 | 11,130.00 | 9,640.77 | 26,945 |
| 2024-11-14 | 11,090.00 | 11,170.00 | 10,980.00 | 11,110.00 | 9,623.45 | 27,219 |
| 2024-11-13 | 11,160.00 | 11,160.00 | 11,020.00 | 11,040.00 | 9,562.81 | 17,021 |
| 2024-11-12 | 11,180.00 | 11,180.00 | 11,040.00 | 11,080.00 | 9,597.46 | 21,689 |
| 2024-11-11 | 11,280.00 | 11,280.00 | 11,090.00 | 11,180.00 | 9,684.08 | 24,376 |
| 2024-11-08 | 11,170.00 | 11,230.00 | 11,150.00 | 11,200.00 | 9,701.41 | 15,340 |
| 2024-11-07 | 11,200.00 | 11,240.00 | 11,130.00 | 11,170.00 | 9,675.42 | 7,655 |
| 2024-11-06 | 11,240.00 | 11,240.00 | 11,190.00 | 11,200.00 | 9,701.41 | 6,132 |
| 2024-11-05 | 11,200.00 | 11,240.00 | 11,170.00 | 11,230.00 | 9,727.39 | 6,342 |
| 2024-11-04 | 11,220.00 | 11,260.00 | 11,150.00 | 11,200.00 | 9,701.41 | 8,790 |
| 2024-11-01 | 11,220.00 | 11,240.00 | 11,200.00 | 11,220.00 | 9,718.73 | 2,381 |
| 2024-10-31 | 11,280.00 | 11,280.00 | 11,210.00 | 11,220.00 | 9,718.73 | 6,859 |
| 2024-10-30 | 11,200.00 | 11,260.00 | 11,050.00 | 11,230.00 | 9,727.39 | 10,652 |
| 2024-10-29 | 11,110.00 | 11,180.00 | 11,090.00 | 11,160.00 | 9,666.76 | 13,523 |
| 2024-10-28 | 11,130.00 | 11,130.00 | 11,030.00 | 11,100.00 | 9,614.79 | 10,190 |
| 2024-10-25 | 11,100.00 | 11,120.00 | 11,080.00 | 11,090.00 | 9,606.12 | 9,108 |
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.