MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 75,400.00 | 77,600.00 | 74,300.00 | 77,400.00 | 65,990.50 | 36,240 |
| 2021-11-18 | 75,100.00 | 75,900.00 | 74,200.00 | 75,400.00 | 64,285.31 | 26,681 |
| 2021-11-17 | 75,800.00 | 75,800.00 | 74,000.00 | 75,100.00 | 64,029.54 | 33,439 |
| 2021-11-16 | 76,600.00 | 77,300.00 | 75,000.00 | 76,000.00 | 64,796.87 | 33,763 |
| 2021-11-15 | 77,100.00 | 78,500.00 | 76,200.00 | 77,300.00 | 65,905.24 | 38,661 |
| 2021-11-12 | 77,400.00 | 78,100.00 | 75,500.00 | 77,000.00 | 65,649.46 | 44,191 |
| 2021-11-11 | 74,000.00 | 77,900.00 | 73,100.00 | 77,300.00 | 65,905.24 | 51,060 |
| 2021-11-10 | 76,100.00 | 76,100.00 | 72,500.00 | 74,000.00 | 63,091.69 | 77,324 |
| 2021-11-09 | 78,000.00 | 80,200.00 | 74,600.00 | 76,100.00 | 64,882.13 | 150,623 |
| 2021-11-08 | 77,300.00 | 78,000.00 | 75,100.00 | 77,200.00 | 65,819.98 | 40,176 |
| 2021-11-05 | 77,900.00 | 77,900.00 | 75,700.00 | 77,100.00 | 65,734.72 | 46,422 |
| 2021-11-04 | 79,000.00 | 80,000.00 | 77,500.00 | 77,900.00 | 66,416.79 | 51,513 |
| 2021-11-03 | 78,900.00 | 79,900.00 | 77,400.00 | 77,700.00 | 66,246.27 | 25,724 |
| 2021-11-02 | 79,100.00 | 80,200.00 | 78,000.00 | 79,000.00 | 67,354.64 | 35,277 |
| 2021-11-01 | 77,100.00 | 80,000.00 | 77,000.00 | 79,100.00 | 67,439.90 | 49,746 |
| 2021-10-29 | 79,100.00 | 79,200.00 | 76,100.00 | 77,000.00 | 65,649.46 | 56,758 |
| 2021-10-28 | 81,100.00 | 81,900.00 | 78,300.00 | 78,400.00 | 66,843.09 | 58,985 |
| 2021-10-27 | 83,300.00 | 83,700.00 | 80,900.00 | 81,000.00 | 69,059.82 | 37,589 |
| 2021-10-26 | 81,300.00 | 85,500.00 | 81,300.00 | 83,900.00 | 71,532.33 | 139,324 |
| 2021-10-25 | 78,700.00 | 81,000.00 | 78,700.00 | 80,700.00 | 68,804.04 | 66,049 |
| 2021-10-22 | 79,400.00 | 80,900.00 | 78,200.00 | 79,500.00 | 67,780.94 | 24,594 |
| 2021-10-21 | 79,300.00 | 81,100.00 | 79,200.00 | 80,100.00 | 68,292.49 | 52,344 |
| 2021-10-20 | 79,300.00 | 80,200.00 | 79,000.00 | 79,800.00 | 68,036.71 | 32,173 |
| 2021-10-19 | 79,400.00 | 80,700.00 | 78,500.00 | 80,000.00 | 68,207.23 | 47,494 |
| 2021-10-18 | 78,000.00 | 80,600.00 | 76,800.00 | 79,400.00 | 67,695.68 | 98,497 |
| 2021-10-15 | 78,000.00 | 79,000.00 | 76,200.00 | 78,000.00 | 66,502.05 | 55,760 |
| 2021-10-14 | 74,800.00 | 77,700.00 | 74,100.00 | 76,700.00 | 65,393.68 | 67,048 |
← NewerPage 21 of 21 · 1,227 trading days
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.