MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 60,800.00 | 62,000.00 | 60,800.00 | 61,400.00 | 56,830.70 | 33,441 |
| 2024-04-24 | 62,300.00 | 62,700.00 | 61,000.00 | 61,400.00 | 56,830.70 | 45,078 |
| 2024-04-23 | 63,500.00 | 63,500.00 | 61,500.00 | 61,700.00 | 57,108.37 | 37,416 |
| 2024-04-22 | 62,800.00 | 64,800.00 | 62,800.00 | 63,400.00 | 58,681.86 | 67,022 |
| 2024-04-19 | 62,700.00 | 63,900.00 | 61,700.00 | 63,200.00 | 58,496.74 | 74,467 |
| 2024-04-18 | 62,100.00 | 64,600.00 | 61,900.00 | 63,300.00 | 58,589.30 | 102,195 |
| 2024-04-17 | 60,700.00 | 63,500.00 | 58,600.00 | 61,600.00 | 57,015.81 | 186,124 |
| 2024-04-16 | 58,000.00 | 63,700.00 | 57,500.00 | 60,600.00 | 56,090.23 | 754,706 |
| 2024-04-15 | 54,000.00 | 54,500.00 | 52,500.00 | 52,900.00 | 48,963.25 | 67,107 |
| 2024-04-12 | 53,100.00 | 54,000.00 | 52,800.00 | 53,900.00 | 49,888.84 | 68,063 |
| 2024-04-11 | 53,500.00 | 53,600.00 | 51,800.00 | 53,400.00 | 49,426.05 | 61,814 |
| 2024-04-09 | 53,900.00 | 53,900.00 | 53,200.00 | 53,800.00 | 49,796.28 | 16,020 |
| 2024-04-08 | 54,400.00 | 54,400.00 | 52,800.00 | 53,600.00 | 49,611.16 | 44,528 |
| 2024-04-05 | 53,000.00 | 54,100.00 | 53,000.00 | 53,600.00 | 49,611.16 | 45,459 |
| 2024-04-04 | 54,000.00 | 54,200.00 | 53,000.00 | 53,600.00 | 49,611.16 | 44,912 |
| 2024-04-03 | 54,200.00 | 54,500.00 | 53,300.00 | 53,300.00 | 49,333.49 | 52,647 |
| 2024-04-02 | 55,100.00 | 55,400.00 | 54,100.00 | 54,500.00 | 50,444.18 | 40,658 |
| 2024-04-01 | 56,200.00 | 56,300.00 | 54,800.00 | 55,300.00 | 51,184.65 | 48,745 |
| 2024-03-29 | 56,700.00 | 56,700.00 | 55,200.00 | 55,200.00 | 51,092.09 | 32,365 |
| 2024-03-28 | 55,900.00 | 56,700.00 | 55,600.00 | 56,300.00 | 52,110.23 | 33,675 |
| 2024-03-27 | 55,600.00 | 56,200.00 | 55,000.00 | 55,900.00 | 51,740.00 | 38,255 |
| 2024-03-26 | 54,600.00 | 56,300.00 | 54,600.00 | 55,600.00 | 51,462.32 | 36,452 |
| 2024-03-25 | 56,200.00 | 56,200.00 | 54,400.00 | 54,600.00 | 50,536.74 | 71,511 |
| 2024-03-22 | 56,800.00 | 57,500.00 | 56,100.00 | 56,300.00 | 52,110.23 | 51,163 |
| 2024-03-21 | 60,100.00 | 61,000.00 | 56,300.00 | 56,400.00 | 52,202.79 | 131,024 |
| 2024-03-20 | 58,400.00 | 60,200.00 | 58,100.00 | 59,900.00 | 55,442.32 | 29,117 |
| 2024-03-19 | 58,100.00 | 59,100.00 | 57,200.00 | 58,400.00 | 54,053.95 | 25,995 |
| 2024-03-18 | 59,700.00 | 61,500.00 | 58,300.00 | 58,700.00 | 54,331.63 | 47,035 |
| 2024-03-15 | 60,200.00 | 61,100.00 | 58,200.00 | 59,000.00 | 54,609.30 | 83,474 |
| 2024-03-14 | 62,000.00 | 63,200.00 | 60,600.00 | 60,600.00 | 56,090.23 | 37,921 |
| 2024-03-13 | 61,000.00 | 63,000.00 | 60,200.00 | 62,600.00 | 57,941.39 | 40,145 |
| 2024-03-12 | 61,100.00 | 61,900.00 | 60,200.00 | 61,000.00 | 56,460.46 | 25,335 |
| 2024-03-11 | 62,100.00 | 63,700.00 | 60,600.00 | 61,100.00 | 56,553.02 | 40,304 |
| 2024-03-08 | 63,100.00 | 63,400.00 | 62,100.00 | 62,600.00 | 57,941.39 | 23,936 |
| 2024-03-07 | 63,100.00 | 63,300.00 | 61,500.00 | 62,000.00 | 57,386.05 | 42,817 |
| 2024-03-06 | 63,100.00 | 64,700.00 | 63,100.00 | 63,300.00 | 58,589.30 | 31,173 |
| 2024-03-05 | 63,100.00 | 65,400.00 | 63,100.00 | 63,600.00 | 58,866.98 | 46,783 |
| 2024-03-04 | 63,300.00 | 64,800.00 | 62,900.00 | 63,900.00 | 59,144.65 | 42,161 |
| 2024-02-29 | 61,600.00 | 63,100.00 | 61,400.00 | 62,000.00 | 57,386.05 | 57,736 |
| 2024-02-28 | 62,400.00 | 62,900.00 | 61,700.00 | 62,400.00 | 57,756.28 | 20,515 |
| 2024-02-27 | 62,800.00 | 63,600.00 | 62,200.00 | 62,400.00 | 57,756.28 | 25,399 |
| 2024-02-26 | 64,600.00 | 64,600.00 | 62,100.00 | 62,800.00 | 58,126.51 | 34,301 |
| 2024-02-23 | 64,800.00 | 66,500.00 | 64,500.00 | 64,600.00 | 59,792.56 | 21,490 |
| 2024-02-22 | 65,400.00 | 65,700.00 | 63,600.00 | 65,400.00 | 60,533.02 | 46,945 |
| 2024-02-21 | 64,500.00 | 67,100.00 | 63,500.00 | 65,400.00 | 60,533.02 | 59,210 |
| 2024-02-20 | 64,000.00 | 66,900.00 | 62,700.00 | 65,200.00 | 60,347.91 | 75,484 |
| 2024-02-19 | 61,900.00 | 64,600.00 | 61,900.00 | 63,700.00 | 58,959.53 | 47,491 |
| 2024-02-16 | 62,500.00 | 65,100.00 | 61,700.00 | 64,200.00 | 59,422.32 | 50,714 |
| 2024-02-15 | 62,900.00 | 63,500.00 | 62,100.00 | 62,800.00 | 58,126.51 | 33,085 |
| 2024-02-14 | 64,300.00 | 65,000.00 | 62,900.00 | 62,900.00 | 58,219.07 | 82,378 |
| 2024-02-13 | 66,900.00 | 67,600.00 | 64,700.00 | 65,500.00 | 60,625.58 | 82,007 |
| 2024-02-08 | 62,900.00 | 68,900.00 | 61,600.00 | 67,800.00 | 62,754.42 | 190,163 |
| 2024-02-07 | 63,600.00 | 63,800.00 | 60,800.00 | 62,200.00 | 57,571.16 | 62,049 |
| 2024-02-06 | 63,000.00 | 65,200.00 | 62,900.00 | 63,100.00 | 58,404.18 | 95,554 |
| 2024-02-05 | 62,500.00 | 63,000.00 | 61,700.00 | 62,400.00 | 57,756.28 | 34,472 |
| 2024-02-02 | 61,500.00 | 62,900.00 | 61,400.00 | 62,500.00 | 57,848.84 | 52,399 |
| 2024-02-01 | 60,600.00 | 63,000.00 | 59,700.00 | 61,500.00 | 56,923.25 | 61,288 |
| 2024-01-31 | 61,500.00 | 61,500.00 | 59,700.00 | 60,100.00 | 55,627.44 | 36,544 |
| 2024-01-30 | 60,700.00 | 61,700.00 | 60,500.00 | 61,200.00 | 56,645.58 | 29,145 |
| 2024-01-29 | 61,500.00 | 61,500.00 | 60,400.00 | 61,000.00 | 56,460.46 | 17,810 |
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.