MegaStudy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11,070.00 | 11,150.00 | 11,030.00 | 11,100.00 | 9,614.79 | 17,067 |
| 2024-10-23 | 11,220.00 | 11,240.00 | 11,000.00 | 11,030.00 | 9,554.15 | 50,365 |
| 2024-10-22 | 11,260.00 | 11,260.00 | 11,210.00 | 11,220.00 | 9,718.73 | 5,129 |
| 2024-10-21 | 11,200.00 | 11,250.00 | 11,200.00 | 11,250.00 | 9,744.72 | 5,172 |
| 2024-10-18 | 11,260.00 | 11,260.00 | 11,200.00 | 11,230.00 | 9,727.39 | 5,754 |
| 2024-10-17 | 11,200.00 | 11,250.00 | 11,190.00 | 11,220.00 | 9,718.73 | 9,278 |
| 2024-10-16 | 11,240.00 | 11,250.00 | 11,200.00 | 11,230.00 | 9,727.39 | 6,994 |
| 2024-10-15 | 11,250.00 | 11,250.00 | 11,200.00 | 11,240.00 | 9,736.05 | 6,417 |
| 2024-10-14 | 11,200.00 | 11,260.00 | 11,160.00 | 11,230.00 | 9,727.39 | 9,618 |
| 2024-10-11 | 11,250.00 | 11,250.00 | 11,160.00 | 11,200.00 | 9,701.41 | 4,355 |
| 2024-10-10 | 11,220.00 | 11,230.00 | 11,180.00 | 11,200.00 | 9,701.41 | 7,706 |
| 2024-10-08 | 11,150.00 | 11,260.00 | 11,150.00 | 11,190.00 | 9,692.74 | 7,765 |
| 2024-10-07 | 11,220.00 | 11,260.00 | 11,180.00 | 11,190.00 | 9,692.74 | 8,606 |
| 2024-10-04 | 11,200.00 | 11,250.00 | 11,150.00 | 11,220.00 | 9,718.73 | 12,688 |
| 2024-10-02 | 11,200.00 | 11,240.00 | 11,140.00 | 11,180.00 | 9,684.08 | 10,357 |
| 2024-09-30 | 11,240.00 | 11,280.00 | 11,240.00 | 11,240.00 | 9,736.05 | 8,806 |
| 2024-09-27 | 11,290.00 | 11,290.00 | 11,200.00 | 11,240.00 | 9,736.05 | 26,037 |
| 2024-09-26 | 11,300.00 | 11,300.00 | 11,220.00 | 11,290.00 | 9,779.36 | 15,901 |
| 2024-09-25 | 11,300.00 | 11,310.00 | 11,170.00 | 11,270.00 | 9,762.04 | 8,747 |
| 2024-09-24 | 11,280.00 | 11,280.00 | 11,210.00 | 11,260.00 | 9,753.38 | 4,405 |
| 2024-09-23 | 11,290.00 | 11,290.00 | 11,190.00 | 11,230.00 | 9,727.39 | 8,089 |
| 2024-09-20 | 11,200.00 | 11,290.00 | 11,180.00 | 11,220.00 | 9,718.73 | 5,990 |
| 2024-09-19 | 11,250.00 | 11,300.00 | 11,170.00 | 11,200.00 | 9,701.41 | 26,513 |
| 2024-09-13 | 11,180.00 | 11,300.00 | 11,180.00 | 11,210.00 | 9,710.07 | 5,001 |
| 2024-09-12 | 11,240.00 | 11,240.00 | 11,170.00 | 11,210.00 | 9,710.07 | 10,789 |
| 2024-09-11 | 11,240.00 | 11,270.00 | 11,190.00 | 11,240.00 | 9,736.05 | 14,960 |
| 2024-09-10 | 11,230.00 | 11,300.00 | 11,210.00 | 11,240.00 | 9,736.05 | 4,939 |
| 2024-09-09 | 11,220.00 | 11,330.00 | 11,110.00 | 11,330.00 | 9,814.01 | 11,572 |
| 2024-09-06 | 11,260.00 | 11,290.00 | 11,160.00 | 11,220.00 | 9,718.73 | 11,267 |
| 2024-09-05 | 11,270.00 | 11,280.00 | 11,210.00 | 11,250.00 | 9,744.72 | 6,264 |
| 2024-09-04 | 11,170.00 | 11,250.00 | 11,130.00 | 11,250.00 | 9,744.72 | 13,260 |
| 2024-09-03 | 11,200.00 | 11,300.00 | 11,200.00 | 11,250.00 | 9,744.72 | 12,780 |
| 2024-09-02 | 11,280.00 | 11,350.00 | 11,230.00 | 11,280.00 | 9,770.70 | 7,577 |
| 2024-08-30 | 11,270.00 | 11,290.00 | 11,200.00 | 11,280.00 | 9,770.70 | 4,724 |
| 2024-08-29 | 11,270.00 | 11,270.00 | 11,190.00 | 11,220.00 | 9,718.73 | 12,189 |
| 2024-08-28 | 11,260.00 | 11,310.00 | 11,210.00 | 11,270.00 | 9,762.04 | 9,953 |
| 2024-08-27 | 11,340.00 | 11,340.00 | 11,190.00 | 11,260.00 | 9,753.38 | 49,908 |
| 2024-08-26 | 11,400.00 | 11,400.00 | 11,180.00 | 11,340.00 | 9,822.67 | 44,425 |
| 2024-08-23 | 11,390.00 | 11,400.00 | 11,310.00 | 11,330.00 | 9,814.01 | 8,540 |
| 2024-08-22 | 11,370.00 | 11,390.00 | 11,250.00 | 11,390.00 | 9,865.98 | 15,530 |
| 2024-08-21 | 11,350.00 | 11,380.00 | 11,320.00 | 11,360.00 | 9,840.00 | 7,528 |
| 2024-08-20 | 11,340.00 | 11,350.00 | 11,290.00 | 11,350.00 | 9,831.34 | 6,443 |
| 2024-08-19 | 11,400.00 | 11,500.00 | 11,280.00 | 11,340.00 | 9,822.67 | 35,253 |
| 2024-08-16 | 11,350.00 | 11,400.00 | 11,290.00 | 11,400.00 | 9,874.65 | 20,311 |
| 2024-08-14 | 11,410.00 | 11,510.00 | 11,200.00 | 11,370.00 | 9,848.66 | 34,482 |
| 2024-08-13 | 11,290.00 | 11,500.00 | 11,140.00 | 11,440.00 | 9,909.29 | 24,005 |
| 2024-08-12 | 11,290.00 | 11,300.00 | 11,200.00 | 11,240.00 | 9,736.05 | 6,020 |
| 2024-08-09 | 11,100.00 | 11,300.00 | 11,080.00 | 11,290.00 | 9,779.36 | 11,418 |
| 2024-08-08 | 11,200.00 | 11,210.00 | 11,080.00 | 11,210.00 | 9,710.07 | 5,720 |
| 2024-08-07 | 10,880.00 | 11,400.00 | 10,880.00 | 11,200.00 | 9,701.41 | 77,534 |
| 2024-08-06 | 10,860.00 | 11,080.00 | 10,860.00 | 11,060.00 | 9,580.14 | 11,188 |
| 2024-08-05 | 11,200.00 | 11,200.00 | 10,600.00 | 10,860.00 | 9,406.90 | 40,617 |
| 2024-08-02 | 11,290.00 | 11,300.00 | 11,200.00 | 11,200.00 | 9,701.41 | 6,335 |
| 2024-08-01 | 11,220.00 | 11,300.00 | 11,220.00 | 11,300.00 | 9,788.03 | 4,543 |
| 2024-07-31 | 11,270.00 | 11,330.00 | 11,190.00 | 11,200.00 | 9,701.41 | 11,237 |
| 2024-07-30 | 11,330.00 | 11,330.00 | 11,170.00 | 11,270.00 | 9,762.04 | 7,623 |
| 2024-07-29 | 11,260.00 | 11,310.00 | 11,180.00 | 11,290.00 | 9,779.36 | 16,976 |
| 2024-07-26 | 11,380.00 | 11,380.00 | 10,720.00 | 11,310.00 | 9,796.69 | 15,963 |
| 2024-07-25 | 11,350.00 | 11,360.00 | 11,220.00 | 11,350.00 | 9,831.34 | 8,429 |
| 2024-07-24 | 11,350.00 | 11,400.00 | 11,330.00 | 11,360.00 | 9,840.00 | 5,799 |
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.