MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 38,800.00 | 38,850.00 | 37,850.00 | 38,150.00 | 38,150.00 | 20,693 |
| 2026-07-15 | 38,100.00 | 39,200.00 | 37,750.00 | 38,400.00 | 38,400.00 | 46,722 |
| 2026-07-14 | 38,850.00 | 39,800.00 | 38,150.00 | 38,400.00 | 38,400.00 | 48,051 |
| 2026-07-13 | 39,450.00 | 40,400.00 | 38,850.00 | 39,200.00 | 39,200.00 | 27,678 |
| 2026-07-10 | 39,600.00 | 40,550.00 | 37,650.00 | 39,550.00 | 39,550.00 | 35,671 |
| 2026-07-09 | 41,650.00 | 41,700.00 | 38,200.00 | 38,200.00 | 38,200.00 | 64,389 |
| 2026-07-08 | 41,750.00 | 41,750.00 | 40,600.00 | 41,300.00 | 41,300.00 | 24,461 |
| 2026-07-07 | 41,050.00 | 41,900.00 | 40,150.00 | 41,300.00 | 41,300.00 | 26,128 |
| 2026-07-06 | 40,050.00 | 42,850.00 | 39,650.00 | 40,450.00 | 40,450.00 | 17,735 |
| 2026-07-03 | 40,650.00 | 41,150.00 | 39,750.00 | 40,100.00 | 40,100.00 | 30,530 |
| 2026-07-02 | 41,500.00 | 41,550.00 | 40,300.00 | 40,800.00 | 40,800.00 | 28,477 |
| 2026-07-01 | 38,150.00 | 42,450.00 | 37,900.00 | 41,800.00 | 41,800.00 | 75,401 |
| 2026-06-30 | 38,850.00 | 40,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 31,969 |
| 2026-06-29 | 37,700.00 | 40,250.00 | 37,250.00 | 39,750.00 | 39,750.00 | 44,098 |
| 2026-06-26 | 37,700.00 | 38,250.00 | 37,050.00 | 37,700.00 | 36,700.00 | 38,091 |
| 2026-06-25 | 37,500.00 | 38,350.00 | 37,300.00 | 38,000.00 | 36,992.04 | 43,586 |
| 2026-06-24 | 38,500.00 | 38,500.00 | 36,750.00 | 37,900.00 | 36,894.70 | 48,800 |
| 2026-06-23 | 38,400.00 | 38,950.00 | 37,300.00 | 37,650.00 | 36,651.33 | 48,776 |
| 2026-06-22 | 37,500.00 | 39,000.00 | 37,300.00 | 38,400.00 | 37,381.43 | 39,166 |
| 2026-06-19 | 39,100.00 | 39,100.00 | 37,350.00 | 37,800.00 | 36,797.35 | 39,734 |
| 2026-06-18 | 39,200.00 | 39,650.00 | 37,750.00 | 38,150.00 | 37,138.06 | 54,302 |
| 2026-06-17 | 41,950.00 | 41,950.00 | 39,200.00 | 39,350.00 | 38,306.23 | 56,997 |
| 2026-06-16 | 39,550.00 | 41,000.00 | 39,500.00 | 40,450.00 | 39,377.06 | 33,854 |
| 2026-06-15 | 40,400.00 | 41,250.00 | 39,850.00 | 40,050.00 | 38,987.67 | 28,552 |
| 2026-06-12 | 40,300.00 | 41,150.00 | 38,500.00 | 40,400.00 | 39,328.38 | 133,707 |
| 2026-06-11 | 37,800.00 | 39,300.00 | 37,500.00 | 38,900.00 | 37,868.17 | 140,850 |
| 2026-06-10 | 37,300.00 | 38,650.00 | 37,200.00 | 38,100.00 | 37,089.39 | 66,814 |
| 2026-06-09 | 35,750.00 | 39,600.00 | 35,500.00 | 38,850.00 | 37,819.50 | 105,158 |
| 2026-06-08 | 38,150.00 | 38,150.00 | 35,150.00 | 36,500.00 | 35,531.83 | 94,060 |
| 2026-06-05 | 38,850.00 | 38,850.00 | 37,950.00 | 38,100.00 | 37,089.39 | 39,696 |
| 2026-06-04 | 40,200.00 | 41,250.00 | 38,400.00 | 39,000.00 | 37,965.52 | 56,326 |
| 2026-06-02 | 39,750.00 | 40,300.00 | 38,550.00 | 39,850.00 | 38,792.97 | 42,161 |
| 2026-06-01 | 40,250.00 | 40,900.00 | 39,400.00 | 39,800.00 | 38,744.30 | 47,830 |
| 2026-05-29 | 39,750.00 | 40,850.00 | 39,400.00 | 40,250.00 | 39,182.36 | 43,016 |
| 2026-05-28 | 40,000.00 | 40,900.00 | 39,450.00 | 40,100.00 | 39,036.34 | 31,343 |
| 2026-05-27 | 40,800.00 | 41,250.00 | 40,050.00 | 40,050.00 | 38,987.67 | 35,204 |
| 2026-05-26 | 41,900.00 | 42,350.00 | 40,550.00 | 40,750.00 | 39,669.10 | 47,902 |
| 2026-05-22 | 42,000.00 | 43,050.00 | 41,600.00 | 41,800.00 | 40,691.25 | 39,077 |
| 2026-05-21 | 41,850.00 | 43,050.00 | 41,600.00 | 41,700.00 | 40,593.90 | 31,923 |
| 2026-05-20 | 43,250.00 | 43,400.00 | 41,800.00 | 42,300.00 | 41,177.98 | 44,525 |
| 2026-05-19 | 44,600.00 | 44,650.00 | 42,900.00 | 43,200.00 | 42,054.11 | 41,212 |
| 2026-05-18 | 44,350.00 | 44,650.00 | 42,850.00 | 43,550.00 | 42,394.83 | 40,977 |
| 2026-05-15 | 45,850.00 | 45,900.00 | 43,900.00 | 44,450.00 | 43,270.95 | 43,888 |
| 2026-05-14 | 44,100.00 | 45,150.00 | 44,100.00 | 44,550.00 | 43,368.30 | 31,961 |
| 2026-05-13 | 46,200.00 | 46,200.00 | 44,300.00 | 44,300.00 | 43,124.93 | 41,293 |
| 2026-05-12 | 45,900.00 | 46,200.00 | 44,300.00 | 46,200.00 | 44,974.54 | 35,552 |
| 2026-05-11 | 46,800.00 | 48,000.00 | 45,450.00 | 45,450.00 | 44,244.43 | 47,430 |
| 2026-05-08 | 44,800.00 | 47,950.00 | 44,650.00 | 47,250.00 | 45,996.68 | 43,901 |
| 2026-05-07 | 44,800.00 | 45,650.00 | 44,550.00 | 44,700.00 | 43,514.32 | 30,857 |
| 2026-05-06 | 46,750.00 | 46,800.00 | 44,850.00 | 44,850.00 | 43,660.34 | 37,087 |
| 2026-05-04 | 47,300.00 | 48,400.00 | 46,450.00 | 46,800.00 | 45,558.62 | 22,352 |
| 2026-04-30 | 47,850.00 | 48,300.00 | 47,100.00 | 47,400.00 | 46,142.71 | 27,943 |
| 2026-04-29 | 46,850.00 | 48,950.00 | 46,200.00 | 48,600.00 | 47,310.88 | 36,506 |
| 2026-04-28 | 45,500.00 | 47,250.00 | 45,500.00 | 46,200.00 | 44,974.54 | 35,447 |
| 2026-04-27 | 45,150.00 | 46,450.00 | 45,150.00 | 45,850.00 | 44,633.82 | 26,375 |
| 2026-04-24 | 44,450.00 | 45,700.00 | 44,450.00 | 45,300.00 | 44,098.41 | 22,888 |
| 2026-04-23 | 44,550.00 | 45,000.00 | 44,400.00 | 44,850.00 | 43,660.34 | 17,607 |
| 2026-04-22 | 45,300.00 | 45,950.00 | 44,200.00 | 44,450.00 | 43,270.95 | 29,602 |
| 2026-04-21 | 44,950.00 | 46,350.00 | 44,500.00 | 45,650.00 | 44,439.12 | 32,518 |
| 2026-04-20 | 45,000.00 | 45,000.00 | 44,200.00 | 44,200.00 | 43,027.59 | 25,596 |
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.