MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 51,000.00 | 51,400.00 | 49,800.00 | 49,850.00 | 47,695.52 | 24,837 |
| 2025-07-22 | 50,100.00 | 52,100.00 | 50,100.00 | 51,000.00 | 48,795.82 | 41,942 |
| 2025-07-21 | 50,700.00 | 51,000.00 | 49,900.00 | 50,700.00 | 48,508.78 | 17,951 |
| 2025-07-18 | 50,900.00 | 51,000.00 | 50,000.00 | 50,500.00 | 48,317.43 | 22,878 |
| 2025-07-17 | 50,600.00 | 51,000.00 | 50,000.00 | 51,000.00 | 48,795.82 | 19,453 |
| 2025-07-16 | 50,400.00 | 51,500.00 | 50,300.00 | 51,000.00 | 48,795.82 | 26,188 |
| 2025-07-15 | 51,200.00 | 51,200.00 | 50,300.00 | 50,600.00 | 48,413.11 | 30,033 |
| 2025-07-14 | 50,900.00 | 52,300.00 | 50,500.00 | 52,000.00 | 49,752.60 | 43,154 |
| 2025-07-11 | 50,300.00 | 51,200.00 | 50,300.00 | 50,900.00 | 48,700.14 | 12,703 |
| 2025-07-10 | 51,000.00 | 51,700.00 | 50,100.00 | 51,000.00 | 48,795.82 | 33,387 |
| 2025-07-09 | 49,650.00 | 51,200.00 | 49,550.00 | 51,100.00 | 48,891.50 | 33,492 |
| 2025-07-08 | 50,000.00 | 50,400.00 | 49,500.00 | 49,550.00 | 47,408.49 | 22,698 |
| 2025-07-07 | 50,100.00 | 50,400.00 | 49,600.00 | 49,600.00 | 47,456.32 | 18,725 |
| 2025-07-04 | 49,550.00 | 50,500.00 | 49,550.00 | 50,100.00 | 47,934.72 | 16,073 |
| 2025-07-03 | 49,900.00 | 50,400.00 | 49,750.00 | 50,000.00 | 47,839.04 | 13,580 |
| 2025-07-02 | 49,750.00 | 50,400.00 | 49,200.00 | 49,900.00 | 47,743.36 | 31,631 |
| 2025-07-01 | 50,000.00 | 50,800.00 | 49,600.00 | 50,600.00 | 48,413.11 | 29,742 |
| 2025-06-30 | 50,500.00 | 50,800.00 | 50,100.00 | 50,200.00 | 48,030.39 | 16,326 |
| 2025-06-27 | 50,000.00 | 50,900.00 | 49,650.00 | 50,900.00 | 48,700.14 | 22,904 |
| 2025-06-26 | 50,400.00 | 50,500.00 | 49,850.00 | 50,400.00 | 48,221.75 | 18,349 |
| 2025-06-25 | 50,000.00 | 50,900.00 | 50,000.00 | 50,900.00 | 48,700.14 | 23,810 |
| 2025-06-24 | 49,950.00 | 50,800.00 | 48,950.00 | 50,400.00 | 48,221.75 | 35,831 |
| 2025-06-23 | 51,000.00 | 51,000.00 | 50,000.00 | 50,300.00 | 48,126.07 | 12,309 |
| 2025-06-20 | 50,000.00 | 50,800.00 | 50,000.00 | 50,800.00 | 48,604.46 | 18,595 |
| 2025-06-19 | 50,300.00 | 51,000.00 | 50,100.00 | 50,300.00 | 48,126.07 | 15,808 |
| 2025-06-18 | 49,750.00 | 51,300.00 | 49,500.00 | 50,900.00 | 48,700.14 | 19,322 |
| 2025-06-17 | 50,600.00 | 51,200.00 | 49,750.00 | 50,300.00 | 48,126.07 | 29,053 |
| 2025-06-16 | 52,200.00 | 52,300.00 | 51,000.00 | 51,100.00 | 48,891.50 | 18,518 |
| 2025-06-13 | 51,300.00 | 52,000.00 | 50,500.00 | 51,200.00 | 48,987.17 | 25,978 |
| 2025-06-12 | 51,800.00 | 53,300.00 | 51,700.00 | 51,700.00 | 49,465.56 | 68,542 |
| 2025-06-11 | 51,500.00 | 52,600.00 | 51,500.00 | 51,600.00 | 49,369.89 | 21,626 |
| 2025-06-10 | 51,200.00 | 53,000.00 | 51,000.00 | 52,000.00 | 49,752.60 | 26,636 |
| 2025-06-09 | 51,800.00 | 52,400.00 | 51,200.00 | 51,600.00 | 49,369.89 | 48,078 |
| 2025-06-05 | 52,300.00 | 53,400.00 | 52,000.00 | 52,200.00 | 49,943.95 | 27,807 |
| 2025-06-04 | 54,000.00 | 54,000.00 | 52,000.00 | 52,800.00 | 50,518.02 | 24,669 |
| 2025-06-02 | 51,800.00 | 53,400.00 | 51,700.00 | 53,000.00 | 50,709.38 | 14,813 |
| 2025-05-30 | 52,400.00 | 53,100.00 | 51,700.00 | 52,400.00 | 50,135.31 | 16,173 |
| 2025-05-29 | 51,800.00 | 52,300.00 | 51,000.00 | 52,000.00 | 49,752.60 | 18,341 |
| 2025-05-28 | 51,300.00 | 52,000.00 | 50,400.00 | 51,300.00 | 49,082.85 | 26,219 |
| 2025-05-27 | 51,600.00 | 52,200.00 | 50,800.00 | 51,300.00 | 49,082.85 | 25,362 |
| 2025-05-26 | 53,900.00 | 53,900.00 | 52,100.00 | 52,100.00 | 49,848.28 | 15,785 |
| 2025-05-23 | 53,100.00 | 53,100.00 | 52,200.00 | 52,500.00 | 50,230.99 | 22,184 |
| 2025-05-22 | 52,400.00 | 53,700.00 | 52,200.00 | 53,100.00 | 50,805.06 | 17,089 |
| 2025-05-21 | 51,600.00 | 53,300.00 | 51,600.00 | 53,000.00 | 50,709.38 | 27,747 |
| 2025-05-20 | 54,100.00 | 54,100.00 | 51,400.00 | 51,600.00 | 49,369.89 | 18,735 |
| 2025-05-19 | 52,200.00 | 53,000.00 | 52,000.00 | 52,800.00 | 50,518.02 | 20,361 |
| 2025-05-16 | 52,500.00 | 53,700.00 | 52,500.00 | 53,100.00 | 50,805.06 | 23,397 |
| 2025-05-15 | 53,900.00 | 54,600.00 | 52,500.00 | 53,000.00 | 50,709.38 | 42,937 |
| 2025-05-14 | 54,100.00 | 54,400.00 | 52,900.00 | 54,400.00 | 52,048.87 | 30,543 |
| 2025-05-13 | 54,200.00 | 54,500.00 | 53,100.00 | 54,000.00 | 51,666.16 | 24,136 |
| 2025-05-12 | 53,600.00 | 54,800.00 | 53,100.00 | 54,200.00 | 51,857.52 | 31,175 |
| 2025-05-09 | 51,900.00 | 54,200.00 | 51,900.00 | 53,100.00 | 50,805.06 | 83,107 |
| 2025-05-08 | 50,300.00 | 50,900.00 | 49,950.00 | 50,400.00 | 48,221.75 | 23,336 |
| 2025-05-07 | 51,500.00 | 51,800.00 | 50,500.00 | 51,000.00 | 48,795.82 | 31,035 |
| 2025-05-02 | 47,900.00 | 51,500.00 | 47,650.00 | 50,800.00 | 48,604.46 | 73,668 |
| 2025-04-30 | 46,850.00 | 49,000.00 | 46,000.00 | 48,200.00 | 46,116.83 | 51,155 |
| 2025-04-29 | 44,550.00 | 48,100.00 | 44,550.00 | 47,700.00 | 45,638.44 | 39,642 |
| 2025-04-28 | 46,350.00 | 47,000.00 | 44,350.00 | 45,150.00 | 43,198.65 | 34,159 |
| 2025-04-25 | 47,500.00 | 47,500.00 | 46,250.00 | 46,350.00 | 44,346.79 | 16,974 |
| 2025-04-24 | 46,150.00 | 47,450.00 | 45,250.00 | 47,200.00 | 45,160.05 | 14,822 |
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.