MegaStudy Co., Ltd. (KOSDAQ:072870)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,250
-10 (-0.09%)
Last updated: Oct 31, 2025, 11:38 AM KST

MegaStudy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511,310.0011,320.0011,230.0011,260.0011,260.00-0.44%12,229
Oct 29, 202511,340.0011,340.0011,270.0011,310.0011,310.00-0.26%13,623
Oct 28, 202511,290.0011,350.0011,220.0011,340.0011,340.000.35%6,324
Oct 27, 202511,300.0011,330.0011,270.0011,300.0011,300.00-0.35%17,422
Oct 24, 202511,340.0011,380.0011,300.0011,340.0011,340.00-16,008
Oct 23, 202511,370.0011,380.0011,300.0011,340.0011,340.00-0.26%7,418
Oct 22, 202511,260.0011,400.0011,200.0011,370.0011,370.000.98%10,718
Oct 21, 202511,240.0011,310.0011,210.0011,260.0011,260.000.18%15,842
Oct 20, 202511,220.0011,310.0011,200.0011,240.0011,240.000.18%8,187
Oct 17, 202511,260.0011,370.0011,220.0011,220.0011,220.00-0.18%10,876
Oct 16, 202511,280.0011,450.0011,200.0011,240.0011,240.00-0.35%19,508
Oct 15, 202511,130.0011,280.0011,130.0011,280.0011,280.000.71%13,806
Oct 14, 202511,150.0011,220.0011,140.0011,200.0011,200.000.45%9,847
Oct 13, 202511,200.0011,250.0011,100.0011,150.0011,150.00-0.45%18,128
Oct 10, 202511,180.0011,290.0011,160.0011,200.0011,200.00-0.62%15,087
Oct 2, 202511,270.0011,290.0011,200.0011,270.0011,270.000.18%9,198
Oct 1, 202511,210.0011,260.0011,200.0011,250.0011,250.000.36%5,549
Sep 30, 202511,230.0011,250.0011,160.0011,210.0011,210.000.09%7,626
Sep 29, 202511,220.0011,290.0011,100.0011,200.0011,200.00-0.18%26,229
Sep 26, 202511,250.0011,300.0011,190.0011,220.0011,220.00-0.27%13,588
Sep 25, 202511,220.0011,290.0011,200.0011,250.0011,250.00-0.35%8,215
Sep 24, 202511,300.0011,310.0011,210.0011,290.0011,290.00-0.09%11,025
Sep 23, 202511,360.0011,370.0011,260.0011,300.0011,300.00-0.62%11,137
Sep 22, 202511,300.0011,430.0011,300.0011,370.0011,370.000.26%15,140
Sep 19, 202511,340.0011,370.0011,290.0011,340.0011,340.00-10,686
Sep 18, 202511,340.0011,370.0011,300.0011,340.0011,340.00-15,562
Sep 17, 202511,370.0011,370.0011,300.0011,340.0011,340.00-0.35%10,748
Sep 16, 202511,420.0011,450.0011,360.0011,380.0011,380.00-0.35%12,797
Sep 15, 202511,360.0011,500.0011,340.0011,420.0011,420.000.79%19,439
Sep 12, 202511,340.0011,370.0011,310.0011,330.0011,330.00-0.09%10,658
Sep 11, 202511,370.0011,390.0011,300.0011,340.0011,340.00-0.26%14,094
Sep 10, 202511,370.0011,450.0011,350.0011,370.0011,370.00-23,814
Sep 9, 202511,220.0011,390.0011,220.0011,370.0011,370.001.34%22,467
Sep 8, 202511,050.0011,250.0011,000.0011,220.0011,220.001.81%19,480
Sep 5, 202511,010.0011,040.0010,970.0011,020.0011,020.000.18%8,057
Sep 4, 202511,010.0011,020.0010,940.0011,000.0011,000.00-0.09%7,523
Sep 3, 202511,010.0011,020.0010,950.0011,010.0011,010.000.36%7,190
Sep 2, 202510,940.0010,980.0010,930.0010,970.0010,970.000.27%3,360
Sep 1, 202510,950.0011,030.0010,910.0010,940.0010,940.00-0.09%9,806
Aug 29, 202511,020.0011,040.0010,930.0010,950.0010,950.00-0.64%6,379
Aug 28, 202510,980.0011,020.0010,910.0011,020.0011,020.000.64%4,891
Aug 27, 202510,980.0010,980.0010,920.0010,950.0010,950.00-0.27%5,025
Aug 26, 202510,970.0011,000.0010,940.0010,980.0010,980.000.09%7,702
Aug 25, 202510,930.0010,970.0010,910.0010,970.0010,970.000.37%9,672
Aug 22, 202510,920.0011,000.0010,900.0010,930.0010,930.000.09%6,396
Aug 21, 202510,880.0010,940.0010,860.0010,920.0010,920.000.37%14,223
Aug 20, 202510,970.0010,970.0010,790.0010,880.0010,880.00-0.82%38,083
Aug 19, 202510,940.0010,980.0010,890.0010,970.0010,970.000.27%9,935
Aug 18, 202511,070.0011,070.0010,920.0010,940.0010,940.00-1.17%11,213
Aug 14, 202510,960.0011,070.0010,960.0011,070.0011,070.000.54%8,578