MegaStudy Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,240.00 | 13,440.00 | 13,080.00 | 13,410.00 | 13,410.00 | 24,452 |
| 2026-10-15 | 13,090.00 | 13,220.00 | 12,930.00 | 13,220.00 | 13,220.00 | 55,831 |
| 2026-10-14 | 13,200.00 | 13,240.00 | 13,100.00 | 13,120.00 | 13,120.00 | 7,283 |
| 2026-10-13 | 13,010.00 | 13,170.00 | 12,910.00 | 13,170.00 | 13,170.00 | 21,389 |
| 2026-10-12 | 13,150.00 | 13,200.00 | 13,000.00 | 13,080.00 | 13,080.00 | 26,977 |
| 2026-10-08 | 13,050.00 | 13,160.00 | 13,050.00 | 13,070.00 | 13,070.00 | 10,281 |
| 2026-10-07 | 13,100.00 | 13,190.00 | 13,090.00 | 13,170.00 | 13,170.00 | 6,702 |
| 2026-10-06 | 13,110.00 | 13,180.00 | 12,980.00 | 13,100.00 | 13,100.00 | 16,173 |
| 2026-10-02 | 13,380.00 | 13,380.00 | 13,110.00 | 13,110.00 | 13,110.00 | 10,953 |
| 2026-10-01 | 13,270.00 | 13,360.00 | 13,120.00 | 13,230.00 | 13,230.00 | 10,832 |
| 2026-09-30 | 13,370.00 | 13,370.00 | 13,210.00 | 13,270.00 | 13,270.00 | 7,767 |
| 2026-09-29 | 13,250.00 | 13,390.00 | 13,220.00 | 13,370.00 | 13,370.00 | 14,407 |
| 2026-09-28 | 13,230.00 | 13,450.00 | 13,100.00 | 13,280.00 | 13,280.00 | 17,992 |
| 2026-09-23 | 13,290.00 | 13,290.00 | 13,150.00 | 13,170.00 | 13,170.00 | 17,362 |
| 2026-09-22 | 13,200.00 | 13,270.00 | 13,090.00 | 13,190.00 | 13,190.00 | 18,990 |
| 2026-09-21 | 13,290.00 | 13,290.00 | 13,000.00 | 13,100.00 | 13,100.00 | 22,917 |
| 2026-09-18 | 13,190.00 | 13,290.00 | 13,060.00 | 13,190.00 | 13,190.00 | 15,893 |
| 2026-09-17 | 13,010.00 | 13,210.00 | 13,010.00 | 13,070.00 | 13,070.00 | 17,929 |
| 2026-09-16 | 13,180.00 | 13,220.00 | 13,010.00 | 13,110.00 | 13,110.00 | 12,696 |
| 2026-09-15 | 13,190.00 | 13,220.00 | 12,970.00 | 13,040.00 | 13,040.00 | 30,509 |
| 2026-09-14 | 13,200.00 | 13,200.00 | 12,940.00 | 13,000.00 | 13,000.00 | 16,497 |
| 2026-09-11 | 13,190.00 | 13,250.00 | 13,000.00 | 13,060.00 | 13,060.00 | 11,753 |
| 2026-09-10 | 13,220.00 | 13,250.00 | 13,000.00 | 13,060.00 | 13,060.00 | 11,532 |
| 2026-09-09 | 13,280.00 | 13,280.00 | 13,100.00 | 13,170.00 | 13,170.00 | 7,775 |
| 2026-09-08 | 13,300.00 | 13,300.00 | 13,010.00 | 13,110.00 | 13,110.00 | 15,013 |
| 2026-09-07 | 13,430.00 | 13,450.00 | 13,150.00 | 13,190.00 | 13,190.00 | 17,443 |
| 2026-09-04 | 13,440.00 | 13,440.00 | 13,290.00 | 13,420.00 | 13,420.00 | 8,817 |
| 2026-09-03 | 13,430.00 | 13,460.00 | 13,250.00 | 13,400.00 | 13,400.00 | 12,475 |
| 2026-09-02 | 13,590.00 | 13,590.00 | 13,330.00 | 13,430.00 | 13,430.00 | 11,026 |
| 2026-09-01 | 13,550.00 | 13,600.00 | 13,380.00 | 13,600.00 | 13,600.00 | 16,960 |
| 2026-08-31 | 13,680.00 | 13,680.00 | 13,260.00 | 13,540.00 | 13,540.00 | 34,967 |
| 2026-08-28 | 13,340.00 | 13,700.00 | 13,330.00 | 13,680.00 | 13,680.00 | 24,113 |
| 2026-08-27 | 13,510.00 | 13,580.00 | 13,330.00 | 13,330.00 | 13,330.00 | 23,747 |
| 2026-08-26 | 13,310.00 | 13,520.00 | 13,310.00 | 13,510.00 | 13,510.00 | 26,786 |
| 2026-08-25 | 13,190.00 | 13,340.00 | 13,120.00 | 13,310.00 | 13,310.00 | 24,307 |
| 2026-08-24 | 13,110.00 | 13,200.00 | 12,950.00 | 13,170.00 | 13,170.00 | 13,227 |
| 2026-08-21 | 13,150.00 | 13,150.00 | 12,930.00 | 13,080.00 | 13,080.00 | 18,057 |
| 2026-08-20 | 13,140.00 | 13,150.00 | 12,950.00 | 13,150.00 | 13,150.00 | 28,256 |
| 2026-08-19 | 13,250.00 | 13,250.00 | 12,960.00 | 13,170.00 | 13,170.00 | 12,906 |
| 2026-08-18 | 13,330.00 | 13,390.00 | 12,900.00 | 13,290.00 | 13,290.00 | 44,504 |
| 2026-08-14 | 13,000.00 | 13,330.00 | 12,950.00 | 13,330.00 | 13,330.00 | 25,155 |
| 2026-08-13 | 13,100.00 | 13,110.00 | 12,980.00 | 13,070.00 | 13,070.00 | 13,905 |
| 2026-08-12 | 13,090.00 | 13,100.00 | 12,920.00 | 13,080.00 | 13,080.00 | 15,397 |
| 2026-08-11 | 13,060.00 | 13,110.00 | 13,030.00 | 13,090.00 | 13,090.00 | 13,393 |
| 2026-08-10 | 13,230.00 | 13,300.00 | 12,920.00 | 13,060.00 | 13,060.00 | 22,354 |
| 2026-08-07 | 13,200.00 | 13,340.00 | 13,190.00 | 13,230.00 | 13,230.00 | 20,162 |
| 2026-08-06 | 13,180.00 | 13,300.00 | 13,020.00 | 13,200.00 | 13,200.00 | 19,681 |
| 2026-08-05 | 12,920.00 | 13,160.00 | 12,920.00 | 13,070.00 | 13,070.00 | 17,201 |
| 2026-08-04 | 12,810.00 | 12,990.00 | 12,700.00 | 12,920.00 | 12,920.00 | 19,190 |
| 2026-08-03 | 12,950.00 | 12,950.00 | 12,690.00 | 12,860.00 | 12,860.00 | 17,964 |
| 2026-07-31 | 12,890.00 | 12,950.00 | 12,770.00 | 12,950.00 | 12,950.00 | 11,654 |
| 2026-07-30 | 12,890.00 | 12,930.00 | 12,630.00 | 12,800.00 | 12,800.00 | 27,334 |
| 2026-07-29 | 12,890.00 | 12,950.00 | 12,420.00 | 12,890.00 | 12,890.00 | 39,154 |
| 2026-07-28 | 13,030.00 | 13,070.00 | 12,600.00 | 12,890.00 | 12,890.00 | 25,737 |
| 2026-07-27 | 12,870.00 | 13,120.00 | 12,870.00 | 13,020.00 | 13,020.00 | 29,179 |
| 2026-07-24 | 12,960.00 | 13,100.00 | 12,840.00 | 12,870.00 | 12,870.00 | 23,957 |
| 2026-07-23 | 12,860.00 | 12,960.00 | 12,760.00 | 12,960.00 | 12,960.00 | 11,289 |
| 2026-07-22 | 12,910.00 | 13,100.00 | 12,650.00 | 12,650.00 | 12,650.00 | 20,477 |
| 2026-07-21 | 12,850.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 14,717 |
| 2026-07-20 | 13,070.00 | 13,070.00 | 12,570.00 | 12,710.00 | 12,710.00 | 32,033 |
Page 1 of 2 · 120 trading daysOlder →
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.