MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 42,550.00 | 42,550.00 | 41,550.00 | 42,100.00 | 38,966.98 | 13,317 |
| 2024-10-24 | 42,600.00 | 42,650.00 | 42,000.00 | 42,150.00 | 39,013.25 | 16,010 |
| 2024-10-23 | 42,900.00 | 43,000.00 | 41,600.00 | 42,600.00 | 39,429.77 | 27,731 |
| 2024-10-22 | 44,600.00 | 44,600.00 | 42,300.00 | 42,300.00 | 39,152.09 | 39,784 |
| 2024-10-21 | 44,050.00 | 45,150.00 | 43,950.00 | 43,950.00 | 40,679.30 | 27,696 |
| 2024-10-18 | 44,450.00 | 44,600.00 | 43,850.00 | 44,100.00 | 40,818.14 | 26,267 |
| 2024-10-17 | 46,300.00 | 46,300.00 | 43,800.00 | 43,800.00 | 40,540.46 | 30,154 |
| 2024-10-16 | 43,350.00 | 46,200.00 | 43,050.00 | 46,200.00 | 42,761.86 | 100,207 |
| 2024-10-15 | 44,400.00 | 44,400.00 | 43,400.00 | 43,450.00 | 40,216.51 | 20,548 |
| 2024-10-14 | 44,350.00 | 44,900.00 | 43,200.00 | 44,150.00 | 40,864.42 | 39,278 |
| 2024-10-11 | 44,750.00 | 45,200.00 | 44,350.00 | 44,350.00 | 41,049.53 | 18,995 |
| 2024-10-10 | 45,000.00 | 45,050.00 | 44,050.00 | 44,050.00 | 40,771.86 | 18,699 |
| 2024-10-08 | 44,800.00 | 45,150.00 | 44,100.00 | 45,000.00 | 41,651.16 | 16,365 |
| 2024-10-07 | 45,050.00 | 46,000.00 | 44,700.00 | 44,950.00 | 41,604.88 | 34,411 |
| 2024-10-04 | 45,600.00 | 45,600.00 | 44,350.00 | 44,450.00 | 41,142.09 | 19,776 |
| 2024-10-02 | 44,350.00 | 47,000.00 | 44,100.00 | 45,150.00 | 41,790.00 | 78,060 |
| 2024-09-30 | 45,000.00 | 45,450.00 | 44,100.00 | 44,350.00 | 41,049.53 | 43,079 |
| 2024-09-27 | 44,050.00 | 45,000.00 | 43,800.00 | 44,400.00 | 41,095.81 | 37,309 |
| 2024-09-26 | 44,400.00 | 44,500.00 | 43,800.00 | 44,450.00 | 41,142.09 | 28,384 |
| 2024-09-25 | 43,400.00 | 44,700.00 | 43,400.00 | 43,950.00 | 40,679.30 | 79,293 |
| 2024-09-24 | 43,450.00 | 43,900.00 | 42,850.00 | 43,200.00 | 39,985.12 | 41,323 |
| 2024-09-23 | 43,550.00 | 43,750.00 | 42,450.00 | 43,050.00 | 39,846.28 | 49,860 |
| 2024-09-20 | 43,950.00 | 44,950.00 | 43,500.00 | 43,750.00 | 40,494.19 | 60,329 |
| 2024-09-19 | 45,950.00 | 46,100.00 | 43,250.00 | 43,600.00 | 40,355.35 | 79,790 |
| 2024-09-13 | 45,600.00 | 46,350.00 | 45,200.00 | 45,550.00 | 42,160.23 | 23,869 |
| 2024-09-12 | 47,500.00 | 47,500.00 | 45,700.00 | 45,950.00 | 42,530.46 | 39,677 |
| 2024-09-11 | 46,000.00 | 46,900.00 | 45,450.00 | 46,000.00 | 42,576.74 | 35,529 |
| 2024-09-10 | 47,000.00 | 47,450.00 | 45,400.00 | 45,400.00 | 42,021.39 | 40,709 |
| 2024-09-09 | 47,900.00 | 48,350.00 | 47,250.00 | 47,250.00 | 43,733.72 | 24,871 |
| 2024-09-06 | 49,400.00 | 49,400.00 | 47,500.00 | 47,900.00 | 44,335.35 | 26,327 |
| 2024-09-05 | 47,700.00 | 49,600.00 | 47,700.00 | 48,700.00 | 45,075.81 | 27,531 |
| 2024-09-04 | 48,500.00 | 48,600.00 | 47,100.00 | 47,700.00 | 44,150.23 | 26,928 |
| 2024-09-03 | 48,900.00 | 49,000.00 | 47,800.00 | 48,050.00 | 44,474.18 | 27,553 |
| 2024-09-02 | 49,150.00 | 49,450.00 | 48,250.00 | 48,750.00 | 45,122.09 | 21,440 |
| 2024-08-30 | 49,800.00 | 50,800.00 | 49,100.00 | 49,250.00 | 45,584.88 | 19,993 |
| 2024-08-29 | 49,050.00 | 50,300.00 | 49,050.00 | 49,850.00 | 46,140.23 | 18,071 |
| 2024-08-28 | 50,000.00 | 51,000.00 | 49,600.00 | 49,600.00 | 45,908.84 | 16,478 |
| 2024-08-27 | 48,800.00 | 51,000.00 | 48,150.00 | 50,500.00 | 46,741.86 | 42,514 |
| 2024-08-26 | 48,850.00 | 49,500.00 | 48,400.00 | 48,500.00 | 44,890.70 | 12,848 |
| 2024-08-23 | 48,000.00 | 49,100.00 | 48,000.00 | 48,850.00 | 45,214.65 | 13,999 |
| 2024-08-22 | 48,900.00 | 49,000.00 | 48,400.00 | 48,400.00 | 44,798.14 | 10,680 |
| 2024-08-21 | 47,650.00 | 48,800.00 | 47,650.00 | 48,400.00 | 44,798.14 | 19,164 |
| 2024-08-20 | 48,200.00 | 48,600.00 | 47,800.00 | 48,200.00 | 44,613.02 | 25,926 |
| 2024-08-19 | 48,550.00 | 48,950.00 | 48,100.00 | 48,200.00 | 44,613.02 | 27,001 |
| 2024-08-16 | 49,500.00 | 49,500.00 | 47,500.00 | 48,200.00 | 44,613.02 | 21,992 |
| 2024-08-14 | 48,950.00 | 48,950.00 | 47,750.00 | 48,300.00 | 44,705.58 | 20,171 |
| 2024-08-13 | 47,700.00 | 49,000.00 | 47,350.00 | 47,900.00 | 44,335.35 | 34,464 |
| 2024-08-12 | 47,050.00 | 48,050.00 | 47,050.00 | 47,800.00 | 44,242.79 | 20,475 |
| 2024-08-09 | 47,950.00 | 48,050.00 | 47,200.00 | 47,450.00 | 43,918.84 | 19,155 |
| 2024-08-08 | 47,300.00 | 48,500.00 | 47,150.00 | 47,900.00 | 44,335.35 | 34,086 |
| 2024-08-07 | 47,000.00 | 48,700.00 | 47,000.00 | 48,300.00 | 44,705.58 | 33,212 |
| 2024-08-06 | 47,200.00 | 49,150.00 | 47,200.00 | 47,950.00 | 44,381.63 | 64,188 |
| 2024-08-05 | 51,000.00 | 51,000.00 | 46,500.00 | 46,650.00 | 43,178.37 | 98,167 |
| 2024-08-02 | 52,700.00 | 52,800.00 | 50,700.00 | 51,300.00 | 47,482.32 | 23,868 |
| 2024-08-01 | 51,700.00 | 52,500.00 | 51,600.00 | 51,700.00 | 47,852.56 | 15,633 |
| 2024-07-31 | 50,200.00 | 52,400.00 | 50,200.00 | 52,100.00 | 48,222.79 | 23,841 |
| 2024-07-30 | 51,000.00 | 52,000.00 | 50,400.00 | 50,500.00 | 46,741.86 | 21,869 |
| 2024-07-29 | 52,000.00 | 52,300.00 | 50,800.00 | 51,700.00 | 47,852.56 | 27,888 |
| 2024-07-26 | 52,500.00 | 53,500.00 | 51,100.00 | 52,100.00 | 48,222.79 | 56,220 |
| 2024-07-25 | 52,800.00 | 53,000.00 | 52,100.00 | 52,500.00 | 48,593.02 | 23,774 |
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.