MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 38,800.00 | 39,450.00 | 38,800.00 | 39,200.00 | 37,505.81 | 15,056 |
| 2025-01-21 | 39,250.00 | 39,850.00 | 38,250.00 | 38,800.00 | 37,123.09 | 37,928 |
| 2025-01-20 | 39,600.00 | 39,600.00 | 38,950.00 | 39,250.00 | 37,553.64 | 16,098 |
| 2025-01-17 | 39,650.00 | 40,100.00 | 39,400.00 | 39,750.00 | 38,032.03 | 14,380 |
| 2025-01-16 | 40,250.00 | 40,550.00 | 39,650.00 | 39,850.00 | 38,127.71 | 19,203 |
| 2025-01-15 | 40,100.00 | 40,600.00 | 40,050.00 | 40,600.00 | 38,845.30 | 9,342 |
| 2025-01-14 | 40,400.00 | 41,100.00 | 40,000.00 | 40,250.00 | 38,510.42 | 17,515 |
| 2025-01-13 | 40,200.00 | 40,550.00 | 39,600.00 | 40,550.00 | 38,797.46 | 29,177 |
| 2025-01-10 | 40,450.00 | 41,000.00 | 40,150.00 | 40,450.00 | 38,701.78 | 22,242 |
| 2025-01-09 | 40,600.00 | 41,050.00 | 40,400.00 | 40,900.00 | 39,132.33 | 38,575 |
| 2025-01-08 | 41,150.00 | 41,300.00 | 40,400.00 | 41,050.00 | 39,275.85 | 39,330 |
| 2025-01-07 | 41,700.00 | 42,600.00 | 40,900.00 | 41,000.00 | 39,228.01 | 33,247 |
| 2025-01-06 | 41,700.00 | 42,400.00 | 41,500.00 | 42,050.00 | 40,232.63 | 25,172 |
| 2025-01-03 | 42,050.00 | 42,650.00 | 41,950.00 | 42,450.00 | 40,615.34 | 23,087 |
| 2025-01-02 | 43,100.00 | 43,400.00 | 41,000.00 | 42,250.00 | 40,423.99 | 42,271 |
| 2024-12-30 | 43,000.00 | 45,400.00 | 42,650.00 | 43,800.00 | 41,907.00 | 35,075 |
| 2024-12-27 | 44,850.00 | 45,850.00 | 42,550.00 | 42,650.00 | 40,806.70 | 53,855 |
| 2024-12-26 | 45,450.00 | 46,200.00 | 44,450.00 | 46,000.00 | 42,576.74 | 51,730 |
| 2024-12-24 | 43,700.00 | 45,150.00 | 43,550.00 | 44,900.00 | 41,558.60 | 39,756 |
| 2024-12-23 | 42,900.00 | 44,000.00 | 42,650.00 | 43,600.00 | 40,355.35 | 34,828 |
| 2024-12-20 | 42,400.00 | 43,200.00 | 42,400.00 | 42,900.00 | 39,707.44 | 18,662 |
| 2024-12-19 | 43,850.00 | 43,850.00 | 42,450.00 | 42,600.00 | 39,429.77 | 19,343 |
| 2024-12-18 | 43,400.00 | 43,500.00 | 42,450.00 | 43,350.00 | 40,123.95 | 20,104 |
| 2024-12-17 | 43,150.00 | 43,700.00 | 43,100.00 | 43,250.00 | 40,031.39 | 16,148 |
| 2024-12-16 | 43,500.00 | 43,900.00 | 42,850.00 | 43,150.00 | 39,938.84 | 20,575 |
| 2024-12-13 | 42,700.00 | 43,650.00 | 42,200.00 | 43,450.00 | 40,216.51 | 36,963 |
| 2024-12-12 | 43,950.00 | 43,950.00 | 42,150.00 | 42,150.00 | 39,013.25 | 58,127 |
| 2024-12-11 | 40,900.00 | 43,450.00 | 40,900.00 | 43,400.00 | 40,170.23 | 31,603 |
| 2024-12-10 | 43,700.00 | 43,700.00 | 40,750.00 | 41,900.00 | 38,781.86 | 36,515 |
| 2024-12-09 | 41,650.00 | 42,600.00 | 40,450.00 | 40,700.00 | 37,671.16 | 36,727 |
| 2024-12-06 | 43,000.00 | 43,000.00 | 41,450.00 | 42,000.00 | 38,874.42 | 38,150 |
| 2024-12-05 | 41,950.00 | 42,600.00 | 41,800.00 | 41,800.00 | 38,689.30 | 24,687 |
| 2024-12-04 | 41,300.00 | 43,400.00 | 41,300.00 | 42,800.00 | 39,614.88 | 36,102 |
| 2024-12-03 | 40,950.00 | 43,500.00 | 40,950.00 | 42,950.00 | 39,753.72 | 42,447 |
| 2024-12-02 | 42,200.00 | 42,200.00 | 40,750.00 | 40,900.00 | 37,856.28 | 17,202 |
| 2024-11-29 | 41,500.00 | 42,200.00 | 40,950.00 | 41,200.00 | 38,133.95 | 20,169 |
| 2024-11-28 | 42,250.00 | 42,450.00 | 41,600.00 | 41,900.00 | 38,781.86 | 18,714 |
| 2024-11-27 | 42,050.00 | 42,050.00 | 41,250.00 | 41,850.00 | 38,735.58 | 39,038 |
| 2024-11-26 | 41,200.00 | 42,350.00 | 41,200.00 | 42,050.00 | 38,920.70 | 44,021 |
| 2024-11-25 | 42,550.00 | 43,250.00 | 41,200.00 | 41,200.00 | 38,133.95 | 174,553 |
| 2024-11-22 | 43,350.00 | 43,900.00 | 42,550.00 | 42,550.00 | 39,383.49 | 23,291 |
| 2024-11-21 | 43,400.00 | 44,600.00 | 42,600.00 | 43,350.00 | 40,123.95 | 39,325 |
| 2024-11-20 | 43,350.00 | 43,500.00 | 42,250.00 | 43,150.00 | 39,938.84 | 34,651 |
| 2024-11-19 | 42,700.00 | 43,850.00 | 42,000.00 | 43,550.00 | 40,309.07 | 40,496 |
| 2024-11-18 | 40,750.00 | 42,700.00 | 40,750.00 | 42,700.00 | 39,522.32 | 33,297 |
| 2024-11-15 | 38,800.00 | 42,750.00 | 38,750.00 | 41,300.00 | 38,226.51 | 86,757 |
| 2024-11-14 | 40,050.00 | 40,400.00 | 38,700.00 | 38,900.00 | 36,005.12 | 94,628 |
| 2024-11-13 | 42,050.00 | 42,200.00 | 40,000.00 | 40,000.00 | 37,023.25 | 53,083 |
| 2024-11-12 | 42,550.00 | 43,200.00 | 41,150.00 | 41,650.00 | 38,550.46 | 42,693 |
| 2024-11-11 | 44,750.00 | 44,900.00 | 43,050.00 | 43,200.00 | 39,985.12 | 32,373 |
| 2024-11-08 | 46,000.00 | 46,000.00 | 44,700.00 | 45,400.00 | 42,021.39 | 24,182 |
| 2024-11-07 | 44,400.00 | 44,700.00 | 43,650.00 | 43,950.00 | 40,679.30 | 17,497 |
| 2024-11-06 | 45,400.00 | 45,950.00 | 44,100.00 | 44,600.00 | 41,280.93 | 45,629 |
| 2024-11-05 | 44,000.00 | 45,700.00 | 43,950.00 | 45,400.00 | 42,021.39 | 17,548 |
| 2024-11-04 | 42,350.00 | 44,850.00 | 42,350.00 | 44,800.00 | 41,466.05 | 38,149 |
| 2024-11-01 | 43,200.00 | 43,200.00 | 42,400.00 | 43,100.00 | 39,892.56 | 11,652 |
| 2024-10-31 | 41,750.00 | 43,200.00 | 41,250.00 | 43,200.00 | 39,985.12 | 24,073 |
| 2024-10-30 | 42,900.00 | 42,950.00 | 42,100.00 | 42,150.00 | 39,013.25 | 16,627 |
| 2024-10-29 | 42,100.00 | 42,950.00 | 41,800.00 | 42,900.00 | 39,707.44 | 18,774 |
| 2024-10-28 | 42,100.00 | 42,800.00 | 42,000.00 | 42,650.00 | 39,476.05 | 12,164 |
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.