MegaStudyEdu Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-23 | 46,750.00 | 47,100.00 | 46,550.00 | 46,550.00 | 44,538.14 | 13,917 |
| 2025-04-22 | 47,100.00 | 47,500.00 | 46,550.00 | 46,650.00 | 44,633.82 | 18,368 |
| 2025-04-21 | 46,700.00 | 47,400.00 | 46,400.00 | 47,300.00 | 45,255.73 | 17,975 |
| 2025-04-18 | 46,150.00 | 47,200.00 | 46,150.00 | 47,100.00 | 45,064.37 | 17,107 |
| 2025-04-17 | 47,550.00 | 47,550.00 | 46,300.00 | 46,550.00 | 44,538.14 | 19,044 |
| 2025-04-16 | 46,250.00 | 47,550.00 | 45,750.00 | 46,800.00 | 44,777.34 | 40,518 |
| 2025-04-15 | 45,400.00 | 46,850.00 | 45,200.00 | 46,700.00 | 44,681.66 | 29,745 |
| 2025-04-14 | 45,750.00 | 46,150.00 | 44,950.00 | 45,600.00 | 43,629.20 | 42,249 |
| 2025-04-11 | 46,000.00 | 46,500.00 | 45,200.00 | 46,100.00 | 44,107.59 | 56,754 |
| 2025-04-10 | 44,850.00 | 46,050.00 | 43,350.00 | 46,000.00 | 44,011.91 | 87,348 |
| 2025-04-09 | 42,850.00 | 45,000.00 | 41,700.00 | 44,350.00 | 42,433.23 | 125,370 |
| 2025-04-08 | 41,200.00 | 42,100.00 | 40,550.00 | 40,950.00 | 39,180.17 | 29,010 |
| 2025-04-07 | 40,150.00 | 42,900.00 | 40,150.00 | 41,200.00 | 39,419.37 | 41,504 |
| 2025-04-04 | 42,850.00 | 43,600.00 | 42,250.00 | 42,550.00 | 40,711.02 | 34,631 |
| 2025-04-03 | 41,850.00 | 43,100.00 | 41,850.00 | 42,950.00 | 41,093.73 | 33,023 |
| 2025-04-02 | 42,950.00 | 43,600.00 | 42,350.00 | 43,150.00 | 41,285.09 | 33,443 |
| 2025-04-01 | 40,500.00 | 43,500.00 | 39,950.00 | 43,500.00 | 41,619.96 | 74,890 |
| 2025-03-31 | 40,550.00 | 40,550.00 | 39,200.00 | 40,450.00 | 38,701.78 | 45,655 |
| 2025-03-28 | 39,650.00 | 40,600.00 | 39,550.00 | 40,550.00 | 38,797.46 | 30,295 |
| 2025-03-27 | 40,000.00 | 40,600.00 | 39,450.00 | 40,200.00 | 38,462.59 | 24,142 |
| 2025-03-26 | 40,900.00 | 40,950.00 | 39,700.00 | 40,050.00 | 38,319.07 | 22,237 |
| 2025-03-25 | 40,100.00 | 41,000.00 | 39,700.00 | 40,600.00 | 38,845.30 | 24,683 |
| 2025-03-24 | 40,250.00 | 41,550.00 | 39,900.00 | 40,650.00 | 38,893.14 | 31,791 |
| 2025-03-21 | 40,200.00 | 41,050.00 | 39,400.00 | 40,650.00 | 38,893.14 | 52,377 |
| 2025-03-20 | 38,900.00 | 40,100.00 | 38,800.00 | 39,850.00 | 38,127.71 | 33,641 |
| 2025-03-19 | 38,150.00 | 38,900.00 | 38,000.00 | 38,700.00 | 37,027.41 | 14,523 |
| 2025-03-18 | 38,100.00 | 38,200.00 | 37,800.00 | 38,050.00 | 36,405.51 | 10,406 |
| 2025-03-17 | 37,700.00 | 38,250.00 | 37,500.00 | 38,100.00 | 36,453.35 | 22,460 |
| 2025-03-14 | 37,600.00 | 38,300.00 | 37,500.00 | 37,650.00 | 36,022.80 | 17,707 |
| 2025-03-13 | 38,700.00 | 38,750.00 | 37,600.00 | 37,600.00 | 35,974.96 | 54,312 |
| 2025-03-12 | 38,200.00 | 38,750.00 | 38,200.00 | 38,700.00 | 37,027.41 | 12,996 |
| 2025-03-11 | 38,900.00 | 38,950.00 | 37,800.00 | 38,200.00 | 36,549.02 | 26,642 |
| 2025-03-10 | 38,700.00 | 39,950.00 | 38,650.00 | 39,200.00 | 37,505.81 | 26,145 |
| 2025-03-07 | 39,100.00 | 39,400.00 | 38,500.00 | 38,800.00 | 37,123.09 | 18,000 |
| 2025-03-06 | 38,800.00 | 39,500.00 | 38,400.00 | 39,500.00 | 37,792.84 | 26,649 |
| 2025-03-05 | 39,050.00 | 39,150.00 | 37,900.00 | 38,400.00 | 36,740.38 | 31,229 |
| 2025-03-04 | 37,500.00 | 39,250.00 | 37,500.00 | 38,100.00 | 36,453.35 | 41,255 |
| 2025-02-28 | 40,000.00 | 40,150.00 | 38,600.00 | 38,600.00 | 36,931.74 | 28,964 |
| 2025-02-27 | 40,100.00 | 41,450.00 | 39,450.00 | 40,400.00 | 38,653.94 | 58,268 |
| 2025-02-26 | 38,950.00 | 39,650.00 | 38,950.00 | 39,550.00 | 37,840.68 | 17,312 |
| 2025-02-25 | 38,900.00 | 39,350.00 | 38,750.00 | 39,250.00 | 37,553.64 | 17,548 |
| 2025-02-24 | 39,600.00 | 39,850.00 | 39,050.00 | 39,250.00 | 37,553.64 | 17,889 |
| 2025-02-21 | 39,400.00 | 39,900.00 | 38,900.00 | 39,550.00 | 37,840.68 | 24,114 |
| 2025-02-20 | 38,400.00 | 39,700.00 | 38,100.00 | 39,350.00 | 37,649.32 | 42,863 |
| 2025-02-19 | 38,350.00 | 39,100.00 | 38,250.00 | 38,800.00 | 37,123.09 | 27,692 |
| 2025-02-18 | 38,650.00 | 38,750.00 | 37,800.00 | 38,500.00 | 36,836.06 | 25,449 |
| 2025-02-17 | 38,450.00 | 39,050.00 | 38,200.00 | 38,700.00 | 37,027.41 | 26,440 |
| 2025-02-14 | 38,050.00 | 38,700.00 | 37,850.00 | 38,350.00 | 36,692.54 | 22,943 |
| 2025-02-13 | 38,700.00 | 38,800.00 | 37,850.00 | 38,100.00 | 36,453.35 | 31,087 |
| 2025-02-12 | 38,950.00 | 39,250.00 | 38,400.00 | 38,700.00 | 37,027.41 | 13,032 |
| 2025-02-11 | 38,700.00 | 39,650.00 | 38,300.00 | 39,250.00 | 37,553.64 | 38,854 |
| 2025-02-10 | 37,050.00 | 39,400.00 | 36,900.00 | 38,700.00 | 37,027.41 | 99,950 |
| 2025-02-07 | 37,650.00 | 37,950.00 | 37,050.00 | 37,500.00 | 35,879.28 | 32,364 |
| 2025-02-06 | 37,800.00 | 38,700.00 | 37,650.00 | 37,950.00 | 36,309.83 | 24,178 |
| 2025-02-05 | 38,050.00 | 38,250.00 | 37,600.00 | 38,000.00 | 36,357.67 | 19,437 |
| 2025-02-04 | 39,000.00 | 39,100.00 | 37,650.00 | 37,750.00 | 36,118.47 | 38,671 |
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.