MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 42,800.00 | 43,550.00 | 42,800.00 | 42,850.00 | 40,998.05 | 12,234 |
| 2025-10-22 | 42,550.00 | 43,600.00 | 42,350.00 | 43,500.00 | 41,619.96 | 15,453 |
| 2025-10-21 | 43,350.00 | 43,550.00 | 42,150.00 | 42,250.00 | 40,423.99 | 30,096 |
| 2025-10-20 | 43,600.00 | 43,800.00 | 43,000.00 | 43,600.00 | 41,715.64 | 22,182 |
| 2025-10-17 | 42,350.00 | 44,950.00 | 42,350.00 | 43,850.00 | 41,954.84 | 47,867 |
| 2025-10-16 | 41,900.00 | 42,900.00 | 41,900.00 | 42,500.00 | 40,663.18 | 14,686 |
| 2025-10-15 | 42,300.00 | 43,050.00 | 41,950.00 | 41,950.00 | 40,136.95 | 124,085 |
| 2025-10-14 | 43,100.00 | 43,700.00 | 42,100.00 | 42,100.00 | 40,280.47 | 32,680 |
| 2025-10-13 | 44,350.00 | 44,400.00 | 43,500.00 | 43,900.00 | 42,002.67 | 15,731 |
| 2025-10-10 | 44,700.00 | 44,750.00 | 42,450.00 | 43,350.00 | 41,476.45 | 65,345 |
| 2025-10-02 | 45,250.00 | 45,900.00 | 44,350.00 | 45,000.00 | 43,055.13 | 26,077 |
| 2025-10-01 | 45,050.00 | 46,200.00 | 45,050.00 | 45,700.00 | 43,724.88 | 8,647 |
| 2025-09-30 | 45,600.00 | 46,000.00 | 45,350.00 | 45,500.00 | 43,533.52 | 14,140 |
| 2025-09-29 | 46,900.00 | 47,350.00 | 46,100.00 | 46,200.00 | 44,203.27 | 13,797 |
| 2025-09-26 | 46,400.00 | 46,850.00 | 46,000.00 | 46,200.00 | 44,203.27 | 14,764 |
| 2025-09-25 | 46,050.00 | 47,300.00 | 46,050.00 | 47,250.00 | 45,207.89 | 13,510 |
| 2025-09-24 | 46,400.00 | 47,050.00 | 46,400.00 | 46,500.00 | 44,490.30 | 9,154 |
| 2025-09-23 | 46,700.00 | 47,000.00 | 46,200.00 | 46,350.00 | 44,346.79 | 17,697 |
| 2025-09-22 | 47,550.00 | 47,900.00 | 46,700.00 | 46,700.00 | 44,681.66 | 19,637 |
| 2025-09-19 | 46,950.00 | 47,900.00 | 46,800.00 | 47,900.00 | 45,829.80 | 16,401 |
| 2025-09-18 | 47,250.00 | 47,750.00 | 46,650.00 | 47,300.00 | 45,255.73 | 14,706 |
| 2025-09-17 | 46,550.00 | 47,600.00 | 46,550.00 | 47,500.00 | 45,447.09 | 13,904 |
| 2025-09-16 | 46,550.00 | 47,550.00 | 46,550.00 | 46,950.00 | 44,920.86 | 13,185 |
| 2025-09-15 | 46,550.00 | 47,450.00 | 46,500.00 | 47,000.00 | 44,968.70 | 12,690 |
| 2025-09-12 | 46,900.00 | 47,050.00 | 46,250.00 | 47,050.00 | 45,016.53 | 10,294 |
| 2025-09-11 | 46,350.00 | 47,150.00 | 46,100.00 | 46,900.00 | 44,873.02 | 18,636 |
| 2025-09-10 | 46,400.00 | 47,400.00 | 46,300.00 | 46,900.00 | 44,873.02 | 13,007 |
| 2025-09-09 | 46,650.00 | 46,850.00 | 46,050.00 | 46,850.00 | 44,825.18 | 11,992 |
| 2025-09-08 | 45,500.00 | 46,450.00 | 45,450.00 | 46,450.00 | 44,442.47 | 12,688 |
| 2025-09-05 | 46,250.00 | 46,600.00 | 45,500.00 | 45,500.00 | 43,533.52 | 11,478 |
| 2025-09-04 | 45,500.00 | 46,500.00 | 45,500.00 | 46,150.00 | 44,155.43 | 9,185 |
| 2025-09-03 | 45,350.00 | 46,050.00 | 45,150.00 | 45,800.00 | 43,820.56 | 14,544 |
| 2025-09-02 | 45,900.00 | 46,600.00 | 45,100.00 | 45,800.00 | 43,820.56 | 20,677 |
| 2025-09-01 | 46,050.00 | 47,150.00 | 45,850.00 | 46,100.00 | 44,107.59 | 21,385 |
| 2025-08-29 | 46,100.00 | 46,700.00 | 46,000.00 | 46,050.00 | 44,059.75 | 16,358 |
| 2025-08-28 | 46,600.00 | 47,050.00 | 46,300.00 | 46,500.00 | 44,490.30 | 16,077 |
| 2025-08-27 | 46,800.00 | 47,400.00 | 46,700.00 | 47,050.00 | 45,016.53 | 14,577 |
| 2025-08-26 | 47,450.00 | 47,750.00 | 46,900.00 | 47,000.00 | 44,968.70 | 15,705 |
| 2025-08-25 | 47,900.00 | 48,150.00 | 47,300.00 | 47,400.00 | 45,351.41 | 10,900 |
| 2025-08-22 | 47,700.00 | 48,250.00 | 47,150.00 | 47,900.00 | 45,829.80 | 33,398 |
| 2025-08-21 | 47,950.00 | 48,700.00 | 47,650.00 | 47,650.00 | 45,590.60 | 13,375 |
| 2025-08-20 | 48,250.00 | 48,950.00 | 47,300.00 | 48,750.00 | 46,643.06 | 24,370 |
| 2025-08-19 | 48,550.00 | 49,350.00 | 48,250.00 | 48,250.00 | 46,164.67 | 12,761 |
| 2025-08-18 | 48,400.00 | 49,400.00 | 47,750.00 | 48,950.00 | 46,834.42 | 20,669 |
| 2025-08-14 | 48,450.00 | 48,750.00 | 47,550.00 | 48,750.00 | 46,643.06 | 13,635 |
| 2025-08-13 | 49,450.00 | 49,650.00 | 47,800.00 | 47,950.00 | 45,877.64 | 28,284 |
| 2025-08-12 | 49,600.00 | 50,000.00 | 49,450.00 | 49,650.00 | 47,504.16 | 11,920 |
| 2025-08-11 | 50,100.00 | 50,300.00 | 49,500.00 | 49,600.00 | 47,456.32 | 12,588 |
| 2025-08-08 | 50,400.00 | 50,900.00 | 49,900.00 | 50,200.00 | 48,030.39 | 16,008 |
| 2025-08-07 | 50,000.00 | 50,700.00 | 49,900.00 | 50,200.00 | 48,030.39 | 11,768 |
| 2025-08-06 | 50,000.00 | 51,000.00 | 49,800.00 | 50,300.00 | 48,126.07 | 19,705 |
| 2025-08-05 | 49,600.00 | 50,400.00 | 49,550.00 | 49,600.00 | 47,456.32 | 11,274 |
| 2025-08-04 | 49,450.00 | 50,500.00 | 48,900.00 | 49,900.00 | 47,743.36 | 18,986 |
| 2025-08-01 | 49,800.00 | 50,200.00 | 49,100.00 | 49,100.00 | 46,977.93 | 19,165 |
| 2025-07-31 | 49,700.00 | 50,400.00 | 49,700.00 | 50,100.00 | 47,934.72 | 22,711 |
| 2025-07-30 | 49,150.00 | 50,800.00 | 49,100.00 | 50,300.00 | 48,126.07 | 20,033 |
| 2025-07-29 | 48,600.00 | 50,300.00 | 48,050.00 | 49,800.00 | 47,647.68 | 24,592 |
| 2025-07-28 | 49,600.00 | 49,850.00 | 47,800.00 | 48,500.00 | 46,403.87 | 33,400 |
| 2025-07-25 | 49,550.00 | 50,300.00 | 49,500.00 | 49,750.00 | 47,599.84 | 8,871 |
| 2025-07-24 | 50,500.00 | 50,800.00 | 49,700.00 | 49,850.00 | 47,695.52 | 18,477 |
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.