MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 53,100.00 | 53,300.00 | 52,700.00 | 53,100.00 | 49,148.37 | 16,160 |
| 2024-07-23 | 53,400.00 | 54,000.00 | 52,800.00 | 53,100.00 | 49,148.37 | 29,617 |
| 2024-07-22 | 53,500.00 | 53,900.00 | 52,700.00 | 53,400.00 | 49,426.05 | 15,704 |
| 2024-07-19 | 53,200.00 | 53,700.00 | 52,500.00 | 53,500.00 | 49,518.60 | 27,056 |
| 2024-07-18 | 53,900.00 | 54,700.00 | 53,400.00 | 53,700.00 | 49,703.72 | 32,486 |
| 2024-07-17 | 54,400.00 | 54,400.00 | 53,300.00 | 53,400.00 | 49,426.05 | 18,931 |
| 2024-07-16 | 53,300.00 | 54,400.00 | 53,300.00 | 53,900.00 | 49,888.84 | 18,871 |
| 2024-07-15 | 54,300.00 | 54,500.00 | 53,400.00 | 53,700.00 | 49,703.72 | 26,838 |
| 2024-07-12 | 54,200.00 | 55,300.00 | 54,200.00 | 54,500.00 | 50,444.18 | 12,857 |
| 2024-07-11 | 55,300.00 | 55,300.00 | 54,200.00 | 54,200.00 | 50,166.51 | 18,702 |
| 2024-07-10 | 55,200.00 | 55,800.00 | 54,400.00 | 54,700.00 | 50,629.30 | 45,596 |
| 2024-07-09 | 54,600.00 | 55,800.00 | 53,700.00 | 55,700.00 | 51,554.88 | 50,987 |
| 2024-07-08 | 53,000.00 | 54,500.00 | 52,800.00 | 53,700.00 | 49,703.72 | 32,516 |
| 2024-07-05 | 52,800.00 | 53,700.00 | 52,700.00 | 53,300.00 | 49,333.49 | 22,915 |
| 2024-07-04 | 54,500.00 | 54,700.00 | 53,200.00 | 53,300.00 | 49,333.49 | 36,184 |
| 2024-07-03 | 54,500.00 | 55,300.00 | 54,400.00 | 54,700.00 | 50,629.30 | 16,857 |
| 2024-07-02 | 55,100.00 | 55,700.00 | 54,800.00 | 55,000.00 | 50,906.98 | 19,603 |
| 2024-07-01 | 56,000.00 | 56,200.00 | 55,200.00 | 55,600.00 | 51,462.32 | 18,046 |
| 2024-06-28 | 55,300.00 | 56,500.00 | 55,200.00 | 56,300.00 | 52,110.23 | 19,681 |
| 2024-06-27 | 56,400.00 | 56,700.00 | 55,500.00 | 56,100.00 | 51,925.12 | 32,649 |
| 2024-06-26 | 57,900.00 | 57,900.00 | 56,300.00 | 56,900.00 | 52,665.58 | 33,674 |
| 2024-06-25 | 57,600.00 | 57,900.00 | 57,000.00 | 57,100.00 | 52,850.70 | 19,802 |
| 2024-06-24 | 56,700.00 | 58,000.00 | 56,100.00 | 57,000.00 | 52,758.14 | 31,380 |
| 2024-06-21 | 56,300.00 | 56,900.00 | 56,000.00 | 56,700.00 | 52,480.46 | 22,194 |
| 2024-06-20 | 57,000.00 | 57,800.00 | 56,200.00 | 56,400.00 | 52,202.79 | 30,189 |
| 2024-06-19 | 58,800.00 | 58,800.00 | 56,900.00 | 57,100.00 | 52,850.70 | 22,335 |
| 2024-06-18 | 59,400.00 | 59,400.00 | 57,700.00 | 58,200.00 | 53,868.84 | 26,422 |
| 2024-06-17 | 57,600.00 | 59,500.00 | 57,300.00 | 59,000.00 | 54,609.30 | 35,513 |
| 2024-06-14 | 58,100.00 | 59,100.00 | 57,900.00 | 57,900.00 | 53,591.16 | 31,350 |
| 2024-06-13 | 57,900.00 | 58,800.00 | 57,200.00 | 58,000.00 | 53,683.72 | 70,517 |
| 2024-06-12 | 58,100.00 | 59,200.00 | 57,900.00 | 58,600.00 | 54,239.07 | 28,382 |
| 2024-06-11 | 57,100.00 | 58,800.00 | 57,100.00 | 58,100.00 | 53,776.28 | 40,070 |
| 2024-06-10 | 56,200.00 | 58,200.00 | 55,900.00 | 57,600.00 | 53,313.49 | 31,882 |
| 2024-06-07 | 57,800.00 | 58,100.00 | 56,500.00 | 56,800.00 | 52,573.02 | 67,765 |
| 2024-06-05 | 57,600.00 | 59,000.00 | 57,500.00 | 58,300.00 | 53,961.39 | 35,754 |
| 2024-06-04 | 59,100.00 | 59,600.00 | 58,300.00 | 58,300.00 | 53,961.39 | 30,034 |
| 2024-06-03 | 60,400.00 | 60,500.00 | 58,400.00 | 59,400.00 | 54,979.53 | 32,857 |
| 2024-05-31 | 58,000.00 | 60,500.00 | 56,500.00 | 60,400.00 | 55,905.11 | 81,962 |
| 2024-05-30 | 57,300.00 | 57,400.00 | 56,300.00 | 57,300.00 | 53,035.81 | 29,142 |
| 2024-05-29 | 57,400.00 | 57,500.00 | 56,400.00 | 56,600.00 | 52,387.91 | 28,495 |
| 2024-05-28 | 58,000.00 | 58,100.00 | 57,100.00 | 57,100.00 | 52,850.70 | 34,355 |
| 2024-05-27 | 59,000.00 | 59,500.00 | 57,900.00 | 58,500.00 | 54,146.51 | 40,722 |
| 2024-05-24 | 58,200.00 | 58,600.00 | 57,600.00 | 57,800.00 | 53,498.60 | 37,641 |
| 2024-05-23 | 60,000.00 | 60,000.00 | 58,400.00 | 58,800.00 | 54,424.18 | 38,770 |
| 2024-05-22 | 59,300.00 | 60,200.00 | 58,600.00 | 60,000.00 | 55,534.88 | 20,281 |
| 2024-05-21 | 60,600.00 | 60,700.00 | 59,400.00 | 59,600.00 | 55,164.65 | 20,339 |
| 2024-05-20 | 60,500.00 | 60,700.00 | 59,300.00 | 60,000.00 | 55,534.88 | 38,750 |
| 2024-05-17 | 59,800.00 | 60,500.00 | 58,800.00 | 59,200.00 | 54,794.42 | 74,287 |
| 2024-05-16 | 56,900.00 | 58,100.00 | 56,700.00 | 58,100.00 | 53,776.28 | 43,235 |
| 2024-05-14 | 56,600.00 | 57,000.00 | 56,100.00 | 56,100.00 | 51,925.12 | 19,844 |
| 2024-05-13 | 56,200.00 | 57,200.00 | 56,100.00 | 56,800.00 | 52,573.02 | 29,560 |
| 2024-05-10 | 57,200.00 | 57,300.00 | 55,700.00 | 55,900.00 | 51,740.00 | 43,834 |
| 2024-05-09 | 58,200.00 | 58,800.00 | 56,800.00 | 56,800.00 | 52,573.02 | 27,314 |
| 2024-05-08 | 56,600.00 | 58,900.00 | 54,800.00 | 58,200.00 | 53,868.84 | 117,098 |
| 2024-05-07 | 59,700.00 | 59,700.00 | 56,200.00 | 56,400.00 | 52,202.79 | 106,260 |
| 2024-05-03 | 60,100.00 | 60,500.00 | 58,900.00 | 59,600.00 | 55,164.65 | 62,501 |
| 2024-05-02 | 60,700.00 | 61,900.00 | 59,900.00 | 60,100.00 | 55,627.44 | 38,459 |
| 2024-04-30 | 61,700.00 | 61,700.00 | 60,300.00 | 60,800.00 | 56,275.35 | 47,777 |
| 2024-04-29 | 61,900.00 | 62,200.00 | 61,100.00 | 61,900.00 | 57,293.49 | 47,273 |
| 2024-04-26 | 61,400.00 | 62,800.00 | 61,400.00 | 61,900.00 | 57,293.49 | 46,992 |
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.