MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 37,300.00 | 39,600.00 | 37,250.00 | 38,900.00 | 38,900.00 | 26,349 |
| 2026-10-15 | 39,400.00 | 39,400.00 | 36,000.00 | 37,600.00 | 37,600.00 | 43,601 |
| 2026-10-14 | 38,700.00 | 39,250.00 | 38,250.00 | 38,650.00 | 38,650.00 | 44,723 |
| 2026-10-13 | 38,300.00 | 38,800.00 | 37,750.00 | 38,350.00 | 38,350.00 | 46,720 |
| 2026-10-12 | 39,100.00 | 39,700.00 | 38,300.00 | 38,550.00 | 38,550.00 | 56,268 |
| 2026-10-08 | 37,700.00 | 39,100.00 | 37,700.00 | 38,950.00 | 38,950.00 | 60,177 |
| 2026-10-07 | 37,550.00 | 38,550.00 | 37,550.00 | 38,000.00 | 38,000.00 | 25,346 |
| 2026-10-06 | 37,350.00 | 38,150.00 | 37,350.00 | 37,800.00 | 37,800.00 | 28,100 |
| 2026-10-02 | 37,400.00 | 38,150.00 | 37,300.00 | 37,500.00 | 37,500.00 | 35,779 |
| 2026-10-01 | 36,800.00 | 37,400.00 | 36,700.00 | 37,350.00 | 37,350.00 | 33,691 |
| 2026-09-30 | 37,000.00 | 37,050.00 | 36,150.00 | 36,800.00 | 36,800.00 | 40,030 |
| 2026-09-29 | 36,900.00 | 37,400.00 | 34,550.00 | 36,800.00 | 36,800.00 | 33,703 |
| 2026-09-28 | 36,250.00 | 37,250.00 | 35,950.00 | 37,000.00 | 37,000.00 | 29,490 |
| 2026-09-23 | 36,250.00 | 36,950.00 | 36,000.00 | 36,250.00 | 36,250.00 | 97,203 |
| 2026-09-22 | 36,200.00 | 36,650.00 | 36,050.00 | 36,200.00 | 36,200.00 | 29,526 |
| 2026-09-21 | 35,050.00 | 36,200.00 | 34,850.00 | 36,200.00 | 36,200.00 | 34,025 |
| 2026-09-18 | 35,100.00 | 35,350.00 | 34,800.00 | 34,800.00 | 34,800.00 | 27,752 |
| 2026-09-17 | 35,000.00 | 35,100.00 | 34,300.00 | 34,900.00 | 34,900.00 | 29,186 |
| 2026-09-16 | 34,750.00 | 34,900.00 | 34,150.00 | 34,650.00 | 34,650.00 | 23,934 |
| 2026-09-15 | 34,500.00 | 35,200.00 | 34,200.00 | 34,750.00 | 34,750.00 | 26,340 |
| 2026-09-14 | 33,850.00 | 34,600.00 | 33,650.00 | 34,450.00 | 34,450.00 | 26,678 |
| 2026-09-11 | 33,850.00 | 34,400.00 | 33,850.00 | 34,150.00 | 34,150.00 | 23,060 |
| 2026-09-10 | 34,100.00 | 34,550.00 | 33,850.00 | 34,450.00 | 34,450.00 | 40,883 |
| 2026-09-09 | 34,700.00 | 35,000.00 | 34,150.00 | 34,200.00 | 34,200.00 | 34,109 |
| 2026-09-08 | 34,850.00 | 35,200.00 | 34,700.00 | 34,950.00 | 34,950.00 | 26,579 |
| 2026-09-07 | 35,400.00 | 35,600.00 | 34,700.00 | 34,900.00 | 34,900.00 | 31,002 |
| 2026-09-04 | 35,000.00 | 35,700.00 | 34,700.00 | 35,300.00 | 35,300.00 | 29,276 |
| 2026-09-03 | 35,700.00 | 35,800.00 | 34,800.00 | 34,850.00 | 34,850.00 | 37,466 |
| 2026-09-02 | 35,800.00 | 36,100.00 | 35,350.00 | 35,350.00 | 35,350.00 | 31,177 |
| 2026-09-01 | 35,900.00 | 36,300.00 | 35,700.00 | 35,800.00 | 35,800.00 | 25,337 |
| 2026-08-31 | 35,850.00 | 36,500.00 | 35,800.00 | 36,000.00 | 36,000.00 | 30,447 |
| 2026-08-28 | 35,550.00 | 36,350.00 | 34,950.00 | 36,050.00 | 36,050.00 | 41,032 |
| 2026-08-27 | 36,200.00 | 36,750.00 | 35,600.00 | 35,700.00 | 35,700.00 | 33,510 |
| 2026-08-26 | 36,400.00 | 36,650.00 | 36,000.00 | 36,200.00 | 36,200.00 | 26,692 |
| 2026-08-25 | 36,450.00 | 36,550.00 | 35,700.00 | 36,400.00 | 36,400.00 | 22,845 |
| 2026-08-24 | 35,700.00 | 36,600.00 | 35,700.00 | 36,450.00 | 36,450.00 | 22,063 |
| 2026-08-21 | 35,750.00 | 36,000.00 | 35,050.00 | 35,700.00 | 35,700.00 | 36,258 |
| 2026-08-20 | 35,850.00 | 36,500.00 | 35,500.00 | 36,350.00 | 36,350.00 | 33,812 |
| 2026-08-19 | 36,050.00 | 36,050.00 | 34,900.00 | 35,500.00 | 35,500.00 | 37,989 |
| 2026-08-18 | 37,050.00 | 37,050.00 | 35,900.00 | 36,050.00 | 36,050.00 | 65,037 |
| 2026-08-14 | 37,150.00 | 38,000.00 | 36,800.00 | 37,000.00 | 37,000.00 | 49,541 |
| 2026-08-13 | 37,300.00 | 37,600.00 | 36,750.00 | 37,050.00 | 37,050.00 | 51,341 |
| 2026-08-12 | 39,000.00 | 39,100.00 | 37,250.00 | 37,250.00 | 37,250.00 | 89,545 |
| 2026-08-11 | 39,050.00 | 40,500.00 | 38,800.00 | 39,050.00 | 39,050.00 | 52,406 |
| 2026-08-10 | 40,300.00 | 40,300.00 | 37,950.00 | 38,950.00 | 38,950.00 | 70,756 |
| 2026-08-07 | 41,200.00 | 42,200.00 | 40,700.00 | 41,150.00 | 41,150.00 | 31,763 |
| 2026-08-06 | 42,050.00 | 42,500.00 | 40,750.00 | 41,600.00 | 41,600.00 | 47,056 |
| 2026-08-05 | 41,350.00 | 42,500.00 | 41,200.00 | 41,450.00 | 41,450.00 | 26,226 |
| 2026-08-04 | 41,000.00 | 42,500.00 | 41,000.00 | 41,650.00 | 41,650.00 | 38,487 |
| 2026-08-03 | 40,500.00 | 42,000.00 | 39,950.00 | 41,000.00 | 41,000.00 | 29,643 |
| 2026-07-31 | 40,700.00 | 41,400.00 | 39,800.00 | 40,950.00 | 40,950.00 | 27,608 |
| 2026-07-30 | 41,450.00 | 41,750.00 | 40,175.00 | 40,700.00 | 40,700.00 | 26,499 |
| 2026-07-29 | 40,700.00 | 41,300.00 | 39,200.00 | 40,500.00 | 40,500.00 | 54,956 |
| 2026-07-28 | 40,350.00 | 41,500.00 | 39,600.00 | 40,400.00 | 40,400.00 | 27,740 |
| 2026-07-27 | 40,300.00 | 41,875.00 | 39,600.00 | 41,250.00 | 41,250.00 | 38,732 |
| 2026-07-24 | 38,500.00 | 40,250.00 | 38,500.00 | 39,750.00 | 39,750.00 | 24,539 |
| 2026-07-23 | 39,550.00 | 39,800.00 | 38,300.00 | 39,400.00 | 39,400.00 | 22,704 |
| 2026-07-22 | 37,250.00 | 38,800.00 | 37,250.00 | 38,100.00 | 38,100.00 | 19,643 |
| 2026-07-21 | 37,500.00 | 38,200.00 | 36,750.00 | 37,700.00 | 37,700.00 | 40,552 |
| 2026-07-20 | 39,100.00 | 39,100.00 | 37,100.00 | 37,150.00 | 37,150.00 | 37,163 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1,000.0000 KRW |
| 2026-03-13 | 806.0000 KRW |
| 2024-12-27 | 1,500.0000 KRW |
| 2023-12-27 | 2,000.0000 KRW |
| 2022-12-28 | 2,100.0000 KRW |
| 2021-12-29 | 2,000.0000 KRW |
| 2020-12-29 | 750.0000 KRW |
| 2019-12-27 | 1,100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.