MegaStudy Co., Ltd. (KOSDAQ:072870)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,100
-30 (-0.27%)
At close: Aug 8, 2025, 3:30 PM KST

MegaStudy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202511,130.0011,140.0011,090.0011,130.00-0.09%5,133
Aug 6, 202511,130.0011,140.0011,030.0011,120.00-0.09%19,623
Aug 5, 202511,020.0011,250.0011,010.0011,110.00-0.27%16,866
Aug 4, 202511,050.0011,110.0011,000.0011,080.00-0.27%20,615
Aug 1, 202511,190.0011,220.0011,050.0011,050.00--1.52%25,991
Jul 31, 202511,150.0011,220.0011,090.0011,220.00-0.63%8,909
Jul 30, 202511,230.0011,230.0011,130.0011,150.00--0.80%10,475
Jul 29, 202511,110.0011,240.0011,070.0011,240.00-1.17%12,288
Jul 28, 202511,080.0011,120.0011,030.0011,110.00--19,192
Jul 25, 202511,110.0011,170.0011,090.0011,110.00--0.36%5,941
Jul 24, 202511,140.0011,230.0011,090.0011,150.00-0.09%7,468
Jul 23, 202511,150.0011,210.0011,090.0011,140.00--0.54%23,731
Jul 22, 202511,170.0011,280.0011,160.0011,200.00-0.27%14,472
Jul 21, 202511,200.0011,260.0011,160.0011,170.00--0.27%20,050
Jul 18, 202511,300.0011,330.0011,100.0011,200.00--0.44%24,229
Jul 17, 202511,350.0011,390.0011,200.0011,250.00--0.62%21,352
Jul 16, 202511,390.0011,500.0011,290.0011,320.00--0.61%17,726
Jul 15, 202511,550.0011,550.0011,360.0011,390.00--1.13%28,331
Jul 14, 202511,400.0011,580.0011,390.0011,520.00-0.61%37,329
Jul 11, 202511,480.0011,510.0011,370.0011,450.00--0.26%24,339
Jul 10, 202511,370.0011,480.0011,350.0011,480.00-0.97%22,514
Jul 9, 202511,270.0011,450.0011,270.0011,370.00-0.89%36,124
Jul 8, 202511,160.0011,350.0011,140.0011,270.00-0.99%15,387
Jul 7, 202511,220.0011,270.0011,160.0011,160.00--0.80%11,285
Jul 4, 202511,210.0011,300.0011,200.0011,250.00-0.45%17,041
Jul 3, 202511,170.0011,250.0011,100.0011,200.00-0.27%20,691
Jul 2, 202511,070.0011,220.0011,000.0011,170.00-0.90%23,824
Jul 1, 202510,970.0011,080.0010,960.0011,070.00-0.91%33,914
Jun 30, 202510,980.0011,000.0010,920.0010,970.00--0.09%11,184
Jun 27, 202510,990.0011,030.0010,940.0010,980.00--0.45%11,270
Jun 26, 202511,130.0011,130.0010,950.0011,030.00--0.81%18,363
Jun 25, 202511,080.0011,120.0011,000.0011,120.00-0.36%15,118
Jun 24, 202511,060.0011,090.0011,000.0011,080.00-0.54%20,632
Jun 23, 202511,040.0011,040.0010,950.0011,020.00--0.18%293,948
Jun 20, 202511,000.0011,060.0010,960.0011,040.00-0.36%15,716
Jun 19, 202510,980.0011,000.0010,910.0011,000.00-0.18%15,457
Jun 18, 202510,920.0010,990.0010,870.0010,980.00-0.55%18,970
Jun 17, 202511,110.0011,110.0010,860.0010,920.00--1.71%30,544
Jun 16, 202510,970.0011,150.0010,880.0011,110.00-1.18%29,441
Jun 13, 202511,040.0011,070.0010,890.0010,980.00--0.54%25,991
Jun 12, 202510,990.0011,140.0010,940.0011,040.00-0.64%35,866
Jun 11, 202511,080.0011,080.0010,910.0010,970.00-0.09%17,682
Jun 10, 202511,050.0011,080.0010,900.0010,960.00--0.81%19,406
Jun 9, 202510,880.0011,090.0010,870.0011,050.00-1.56%50,146
Jun 5, 202510,880.0010,900.0010,790.0010,880.00-0.46%17,660
Jun 4, 202510,810.0010,850.0010,720.0010,830.00-1.03%16,520
Jun 2, 202510,820.0010,820.0010,700.0010,720.00--0.92%10,847
May 30, 202510,730.0010,830.0010,700.0010,820.00-0.84%20,577
May 29, 202510,670.0010,740.0010,650.0010,730.00-0.56%21,949
May 28, 202510,630.0010,690.0010,580.0010,670.00-0.47%37,981