MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 38,500.00 | 39,450.00 | 38,350.00 | 39,100.00 | 37,410.13 | 21,267 |
| 2026-01-19 | 38,850.00 | 38,850.00 | 37,750.00 | 38,450.00 | 36,788.22 | 32,220 |
| 2026-01-16 | 38,550.00 | 39,550.00 | 38,500.00 | 38,850.00 | 37,170.93 | 31,218 |
| 2026-01-15 | 39,250.00 | 39,250.00 | 38,250.00 | 38,550.00 | 36,883.90 | 39,769 |
| 2026-01-14 | 38,950.00 | 39,900.00 | 38,700.00 | 39,250.00 | 37,553.64 | 28,854 |
| 2026-01-13 | 39,000.00 | 39,750.00 | 38,800.00 | 38,950.00 | 37,266.61 | 43,905 |
| 2026-01-12 | 39,450.00 | 39,800.00 | 39,000.00 | 39,200.00 | 37,505.81 | 14,876 |
| 2026-01-09 | 40,000.00 | 40,300.00 | 39,800.00 | 39,800.00 | 38,079.87 | 18,329 |
| 2026-01-08 | 40,350.00 | 40,900.00 | 39,850.00 | 39,850.00 | 38,127.71 | 39,831 |
| 2026-01-07 | 40,700.00 | 41,400.00 | 40,600.00 | 40,700.00 | 38,940.98 | 19,087 |
| 2026-01-06 | 40,450.00 | 42,000.00 | 40,450.00 | 42,000.00 | 40,184.79 | 17,114 |
| 2026-01-05 | 41,150.00 | 41,450.00 | 40,250.00 | 40,700.00 | 38,940.98 | 29,767 |
| 2026-01-02 | 41,450.00 | 41,750.00 | 40,350.00 | 40,750.00 | 38,988.82 | 47,374 |
| 2025-12-30 | 41,500.00 | 42,850.00 | 41,500.00 | 42,150.00 | 40,328.31 | 18,669 |
| 2025-12-29 | 42,950.00 | 43,300.00 | 41,700.00 | 42,200.00 | 40,376.15 | 22,054 |
| 2025-12-26 | 43,900.00 | 45,450.00 | 43,300.00 | 43,350.00 | 41,476.45 | 15,504 |
| 2025-12-24 | 43,650.00 | 44,350.00 | 43,500.00 | 43,900.00 | 42,002.67 | 9,537 |
| 2025-12-23 | 44,700.00 | 44,700.00 | 43,350.00 | 44,200.00 | 42,289.71 | 32,327 |
| 2025-12-22 | 44,600.00 | 45,200.00 | 44,050.00 | 44,050.00 | 42,146.19 | 12,422 |
| 2025-12-19 | 44,100.00 | 45,400.00 | 44,050.00 | 45,350.00 | 43,390.01 | 25,224 |
| 2025-12-18 | 45,500.00 | 45,500.00 | 43,950.00 | 44,500.00 | 42,576.74 | 10,605 |
| 2025-12-17 | 44,550.00 | 45,100.00 | 43,850.00 | 45,100.00 | 43,150.81 | 15,177 |
| 2025-12-16 | 44,100.00 | 44,900.00 | 44,000.00 | 44,550.00 | 42,624.58 | 31,283 |
| 2025-12-15 | 44,550.00 | 45,100.00 | 44,250.00 | 44,550.00 | 42,624.58 | 11,139 |
| 2025-12-12 | 45,400.00 | 45,450.00 | 44,300.00 | 44,600.00 | 42,672.42 | 36,158 |
| 2025-12-11 | 44,400.00 | 45,500.00 | 44,300.00 | 44,750.00 | 42,815.94 | 39,861 |
| 2025-12-10 | 44,600.00 | 45,000.00 | 44,250.00 | 44,700.00 | 42,768.10 | 15,597 |
| 2025-12-09 | 44,300.00 | 45,150.00 | 44,050.00 | 45,000.00 | 43,055.13 | 14,391 |
| 2025-12-08 | 43,500.00 | 45,200.00 | 43,300.00 | 44,750.00 | 42,815.94 | 24,957 |
| 2025-12-05 | 43,650.00 | 44,150.00 | 43,450.00 | 44,000.00 | 42,098.35 | 12,033 |
| 2025-12-04 | 43,500.00 | 44,500.00 | 43,450.00 | 44,400.00 | 42,481.07 | 13,062 |
| 2025-12-03 | 44,100.00 | 44,350.00 | 43,400.00 | 44,050.00 | 42,146.19 | 19,299 |
| 2025-12-02 | 45,100.00 | 45,100.00 | 43,600.00 | 44,050.00 | 42,146.19 | 18,943 |
| 2025-12-01 | 43,950.00 | 45,425.00 | 43,100.00 | 44,300.00 | 42,385.39 | 32,808 |
| 2025-11-28 | 42,200.00 | 44,650.00 | 41,600.00 | 44,250.00 | 42,337.55 | 53,564 |
| 2025-11-27 | 41,250.00 | 42,200.00 | 41,250.00 | 41,500.00 | 39,706.40 | 11,301 |
| 2025-11-26 | 40,800.00 | 42,250.00 | 40,650.00 | 41,650.00 | 39,849.92 | 55,792 |
| 2025-11-25 | 41,800.00 | 42,500.00 | 40,700.00 | 40,850.00 | 39,084.49 | 26,328 |
| 2025-11-24 | 43,050.00 | 43,050.00 | 41,650.00 | 42,000.00 | 40,184.79 | 12,090 |
| 2025-11-21 | 43,100.00 | 43,100.00 | 41,900.00 | 42,050.00 | 40,232.63 | 11,965 |
| 2025-11-20 | 42,350.00 | 43,200.00 | 42,200.00 | 42,550.00 | 40,711.02 | 20,195 |
| 2025-11-19 | 41,900.00 | 43,200.00 | 41,900.00 | 42,700.00 | 40,854.54 | 17,086 |
| 2025-11-18 | 42,150.00 | 43,550.00 | 42,150.00 | 42,350.00 | 40,519.66 | 23,456 |
| 2025-11-17 | 42,850.00 | 43,600.00 | 42,850.00 | 43,200.00 | 41,332.93 | 15,609 |
| 2025-11-14 | 44,900.00 | 44,900.00 | 43,250.00 | 43,250.00 | 41,380.77 | 16,308 |
| 2025-11-13 | 43,700.00 | 44,850.00 | 43,700.00 | 44,350.00 | 42,433.23 | 16,616 |
| 2025-11-12 | 43,700.00 | 44,700.00 | 43,500.00 | 44,650.00 | 42,720.26 | 17,753 |
| 2025-11-11 | 42,600.00 | 43,650.00 | 42,600.00 | 43,650.00 | 41,763.48 | 19,220 |
| 2025-11-10 | 41,650.00 | 43,300.00 | 41,100.00 | 43,300.00 | 41,428.61 | 32,932 |
| 2025-11-07 | 41,900.00 | 41,900.00 | 41,000.00 | 41,850.00 | 40,041.27 | 17,333 |
| 2025-11-06 | 40,800.00 | 41,700.00 | 40,500.00 | 41,150.00 | 39,371.53 | 29,826 |
| 2025-11-05 | 41,150.00 | 41,500.00 | 40,150.00 | 41,450.00 | 39,658.56 | 26,569 |
| 2025-11-04 | 40,900.00 | 41,700.00 | 40,900.00 | 41,150.00 | 39,371.53 | 38,339 |
| 2025-11-03 | 41,600.00 | 41,900.00 | 41,200.00 | 41,250.00 | 39,467.21 | 21,741 |
| 2025-10-31 | 41,900.00 | 42,150.00 | 41,400.00 | 41,550.00 | 39,754.24 | 28,129 |
| 2025-10-30 | 42,550.00 | 42,650.00 | 41,750.00 | 41,900.00 | 40,089.11 | 22,277 |
| 2025-10-29 | 43,500.00 | 43,500.00 | 42,250.00 | 42,700.00 | 40,854.54 | 24,339 |
| 2025-10-28 | 42,650.00 | 43,150.00 | 42,500.00 | 43,050.00 | 41,189.41 | 9,210 |
| 2025-10-27 | 42,400.00 | 43,500.00 | 42,400.00 | 42,950.00 | 41,093.73 | 19,991 |
| 2025-10-24 | 43,000.00 | 43,950.00 | 42,550.00 | 42,900.00 | 41,045.89 | 12,740 |
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.