MegaStudy Co., Ltd. (KOSDAQ:072870)
South Korea · Delayed Price · Currency is KRW 11,480
+60 (0.53%)
At close: Nov 20, 2025
MegaStudy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 11,460.00 | 11,520.00 | 11,400.00 | 11,500.00 | - | 0.70% | 13,090 |
| Nov 19, 2025 | 11,460.00 | 11,470.00 | 11,340.00 | 11,420.00 | 11,420.00 | - | 10,658 |
| Nov 18, 2025 | 11,410.00 | 11,480.00 | 11,320.00 | 11,420.00 | 11,420.00 | -0.70% | 14,269 |
| Nov 17, 2025 | 11,500.00 | 11,520.00 | 11,420.00 | 11,500.00 | 11,500.00 | - | 8,874 |
| Nov 14, 2025 | 11,310.00 | 11,540.00 | 11,310.00 | 11,500.00 | 11,500.00 | 0.09% | 20,211 |
| Nov 13, 2025 | 11,530.00 | 11,550.00 | 11,420.00 | 11,490.00 | 11,490.00 | -0.09% | 12,290 |
| Nov 12, 2025 | 11,380.00 | 11,550.00 | 11,370.00 | 11,500.00 | 11,500.00 | 1.05% | 14,268 |
| Nov 11, 2025 | 11,370.00 | 11,440.00 | 11,320.00 | 11,380.00 | 11,380.00 | -0.18% | 18,535 |
| Nov 10, 2025 | 11,260.00 | 11,400.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1.69% | 16,274 |
| Nov 7, 2025 | 11,300.00 | 11,380.00 | 11,170.00 | 11,210.00 | 11,210.00 | -0.36% | 8,301 |
| Nov 6, 2025 | 11,240.00 | 11,350.00 | 11,170.00 | 11,250.00 | 11,250.00 | 0.54% | 8,269 |
| Nov 5, 2025 | 11,190.00 | 11,220.00 | 11,050.00 | 11,190.00 | 11,190.00 | - | 20,497 |
| Nov 4, 2025 | 11,190.00 | 11,220.00 | 11,140.00 | 11,190.00 | 11,190.00 | - | 12,996 |
| Nov 3, 2025 | 11,260.00 | 11,270.00 | 11,170.00 | 11,190.00 | 11,190.00 | -0.62% | 29,531 |
| Oct 31, 2025 | 11,310.00 | 11,310.00 | 11,220.00 | 11,260.00 | 11,260.00 | - | 10,972 |
| Oct 30, 2025 | 11,310.00 | 11,320.00 | 11,230.00 | 11,260.00 | 11,260.00 | -0.44% | 12,229 |
| Oct 29, 2025 | 11,340.00 | 11,340.00 | 11,270.00 | 11,310.00 | 11,310.00 | -0.26% | 13,623 |
| Oct 28, 2025 | 11,290.00 | 11,350.00 | 11,220.00 | 11,340.00 | 11,340.00 | 0.35% | 6,324 |
| Oct 27, 2025 | 11,300.00 | 11,330.00 | 11,270.00 | 11,300.00 | 11,300.00 | -0.35% | 17,422 |
| Oct 24, 2025 | 11,340.00 | 11,380.00 | 11,300.00 | 11,340.00 | 11,340.00 | - | 16,008 |
| Oct 23, 2025 | 11,370.00 | 11,380.00 | 11,300.00 | 11,340.00 | 11,340.00 | -0.26% | 7,418 |
| Oct 22, 2025 | 11,260.00 | 11,400.00 | 11,200.00 | 11,370.00 | 11,370.00 | 0.98% | 10,718 |
| Oct 21, 2025 | 11,240.00 | 11,310.00 | 11,210.00 | 11,260.00 | 11,260.00 | 0.18% | 15,842 |
| Oct 20, 2025 | 11,220.00 | 11,310.00 | 11,200.00 | 11,240.00 | 11,240.00 | 0.18% | 8,187 |
| Oct 17, 2025 | 11,260.00 | 11,370.00 | 11,220.00 | 11,220.00 | 11,220.00 | -0.18% | 10,876 |
| Oct 16, 2025 | 11,280.00 | 11,450.00 | 11,200.00 | 11,240.00 | 11,240.00 | -0.35% | 19,508 |
| Oct 15, 2025 | 11,130.00 | 11,280.00 | 11,130.00 | 11,280.00 | 11,280.00 | 0.71% | 13,806 |
| Oct 14, 2025 | 11,150.00 | 11,220.00 | 11,140.00 | 11,200.00 | 11,200.00 | 0.45% | 9,847 |
| Oct 13, 2025 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.45% | 18,128 |
| Oct 10, 2025 | 11,180.00 | 11,290.00 | 11,160.00 | 11,200.00 | 11,200.00 | -0.62% | 15,087 |
| Oct 2, 2025 | 11,270.00 | 11,290.00 | 11,200.00 | 11,270.00 | 11,270.00 | 0.18% | 9,198 |
| Oct 1, 2025 | 11,210.00 | 11,260.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.36% | 5,549 |
| Sep 30, 2025 | 11,230.00 | 11,250.00 | 11,160.00 | 11,210.00 | 11,210.00 | 0.09% | 7,626 |
| Sep 29, 2025 | 11,220.00 | 11,290.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.18% | 26,229 |
| Sep 26, 2025 | 11,250.00 | 11,300.00 | 11,190.00 | 11,220.00 | 11,220.00 | -0.27% | 13,588 |
| Sep 25, 2025 | 11,220.00 | 11,290.00 | 11,200.00 | 11,250.00 | 11,250.00 | -0.35% | 8,215 |
| Sep 24, 2025 | 11,300.00 | 11,310.00 | 11,210.00 | 11,290.00 | 11,290.00 | -0.09% | 11,025 |
| Sep 23, 2025 | 11,360.00 | 11,370.00 | 11,260.00 | 11,300.00 | 11,300.00 | -0.62% | 11,137 |
| Sep 22, 2025 | 11,300.00 | 11,430.00 | 11,300.00 | 11,370.00 | 11,370.00 | 0.26% | 15,140 |
| Sep 19, 2025 | 11,340.00 | 11,370.00 | 11,290.00 | 11,340.00 | 11,340.00 | - | 10,686 |
| Sep 18, 2025 | 11,340.00 | 11,370.00 | 11,300.00 | 11,340.00 | 11,340.00 | - | 15,562 |
| Sep 17, 2025 | 11,370.00 | 11,370.00 | 11,300.00 | 11,340.00 | 11,340.00 | -0.35% | 10,748 |
| Sep 16, 2025 | 11,420.00 | 11,450.00 | 11,360.00 | 11,380.00 | 11,380.00 | -0.35% | 12,797 |
| Sep 15, 2025 | 11,360.00 | 11,500.00 | 11,340.00 | 11,420.00 | 11,420.00 | 0.79% | 19,439 |
| Sep 12, 2025 | 11,340.00 | 11,370.00 | 11,310.00 | 11,330.00 | 11,330.00 | -0.09% | 10,658 |
| Sep 11, 2025 | 11,370.00 | 11,390.00 | 11,300.00 | 11,340.00 | 11,340.00 | -0.26% | 14,094 |
| Sep 10, 2025 | 11,370.00 | 11,450.00 | 11,350.00 | 11,370.00 | 11,370.00 | - | 23,814 |
| Sep 9, 2025 | 11,220.00 | 11,390.00 | 11,220.00 | 11,370.00 | 11,370.00 | 1.34% | 22,467 |
| Sep 8, 2025 | 11,050.00 | 11,250.00 | 11,000.00 | 11,220.00 | 11,220.00 | 1.81% | 19,480 |
| Sep 5, 2025 | 11,010.00 | 11,040.00 | 10,970.00 | 11,020.00 | 11,020.00 | 0.18% | 8,057 |