MegaStudy Co., Ltd. (KOSDAQ:072870)
South Korea · Delayed Price · Currency is KRW 11,020
+70 (0.64%)
At close: Aug 28, 2025
MegaStudy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,980.00 | 11,020.00 | 10,910.00 | 11,020.00 | - | 0.64% | 4,993 |
| Aug 27, 2025 | 10,980.00 | 10,980.00 | 10,920.00 | 10,950.00 | - | -0.27% | 5,025 |
| Aug 26, 2025 | 10,970.00 | 11,000.00 | 10,940.00 | 10,980.00 | - | 0.09% | 7,702 |
| Aug 25, 2025 | 10,930.00 | 10,970.00 | 10,910.00 | 10,970.00 | - | 0.37% | 9,672 |
| Aug 22, 2025 | 10,920.00 | 11,000.00 | 10,900.00 | 10,930.00 | - | 0.09% | 6,396 |
| Aug 21, 2025 | 10,880.00 | 10,940.00 | 10,860.00 | 10,920.00 | - | 0.37% | 14,223 |
| Aug 20, 2025 | 10,970.00 | 10,970.00 | 10,790.00 | 10,880.00 | - | -0.82% | 38,083 |
| Aug 19, 2025 | 10,940.00 | 10,980.00 | 10,890.00 | 10,970.00 | - | 0.27% | 9,935 |
| Aug 18, 2025 | 11,070.00 | 11,070.00 | 10,920.00 | 10,940.00 | - | -1.17% | 11,213 |
| Aug 14, 2025 | 10,960.00 | 11,070.00 | 10,960.00 | 11,070.00 | - | 0.54% | 8,578 |
| Aug 13, 2025 | 11,040.00 | 11,050.00 | 10,960.00 | 11,010.00 | - | -0.27% | 12,637 |
| Aug 12, 2025 | 11,010.00 | 11,070.00 | 10,990.00 | 11,040.00 | - | 0.27% | 7,419 |
| Aug 11, 2025 | 11,100.00 | 11,110.00 | 11,000.00 | 11,010.00 | - | -0.81% | 12,853 |
| Aug 8, 2025 | 11,130.00 | 11,210.00 | 11,090.00 | 11,100.00 | - | -0.27% | 9,685 |
| Aug 7, 2025 | 11,130.00 | 11,140.00 | 11,090.00 | 11,130.00 | - | 0.09% | 5,133 |
| Aug 6, 2025 | 11,130.00 | 11,140.00 | 11,030.00 | 11,120.00 | - | 0.09% | 19,623 |
| Aug 5, 2025 | 11,020.00 | 11,250.00 | 11,010.00 | 11,110.00 | - | 0.27% | 16,866 |
| Aug 4, 2025 | 11,050.00 | 11,110.00 | 11,000.00 | 11,080.00 | - | 0.27% | 20,615 |
| Aug 1, 2025 | 11,190.00 | 11,220.00 | 11,050.00 | 11,050.00 | - | -1.52% | 25,991 |
| Jul 31, 2025 | 11,150.00 | 11,220.00 | 11,090.00 | 11,220.00 | - | 0.63% | 8,909 |
| Jul 30, 2025 | 11,230.00 | 11,230.00 | 11,130.00 | 11,150.00 | - | -0.80% | 10,475 |
| Jul 29, 2025 | 11,110.00 | 11,240.00 | 11,070.00 | 11,240.00 | - | 1.17% | 12,288 |
| Jul 28, 2025 | 11,080.00 | 11,120.00 | 11,030.00 | 11,110.00 | - | - | 19,192 |
| Jul 25, 2025 | 11,110.00 | 11,170.00 | 11,090.00 | 11,110.00 | - | -0.36% | 5,941 |
| Jul 24, 2025 | 11,140.00 | 11,230.00 | 11,090.00 | 11,150.00 | - | 0.09% | 7,468 |
| Jul 23, 2025 | 11,150.00 | 11,210.00 | 11,090.00 | 11,140.00 | - | -0.54% | 23,731 |
| Jul 22, 2025 | 11,170.00 | 11,280.00 | 11,160.00 | 11,200.00 | - | 0.27% | 14,472 |
| Jul 21, 2025 | 11,200.00 | 11,260.00 | 11,160.00 | 11,170.00 | - | -0.27% | 20,050 |
| Jul 18, 2025 | 11,300.00 | 11,330.00 | 11,100.00 | 11,200.00 | - | -0.44% | 24,229 |
| Jul 17, 2025 | 11,350.00 | 11,390.00 | 11,200.00 | 11,250.00 | - | -0.62% | 21,352 |
| Jul 16, 2025 | 11,390.00 | 11,500.00 | 11,290.00 | 11,320.00 | - | -0.61% | 17,726 |
| Jul 15, 2025 | 11,550.00 | 11,550.00 | 11,360.00 | 11,390.00 | - | -1.13% | 28,331 |
| Jul 14, 2025 | 11,400.00 | 11,580.00 | 11,390.00 | 11,520.00 | - | 0.61% | 37,329 |
| Jul 11, 2025 | 11,480.00 | 11,510.00 | 11,370.00 | 11,450.00 | - | -0.26% | 24,339 |
| Jul 10, 2025 | 11,370.00 | 11,480.00 | 11,350.00 | 11,480.00 | - | 0.97% | 22,514 |
| Jul 9, 2025 | 11,270.00 | 11,450.00 | 11,270.00 | 11,370.00 | - | 0.89% | 36,124 |
| Jul 8, 2025 | 11,160.00 | 11,350.00 | 11,140.00 | 11,270.00 | - | 0.99% | 15,387 |
| Jul 7, 2025 | 11,220.00 | 11,270.00 | 11,160.00 | 11,160.00 | - | -0.80% | 11,285 |
| Jul 4, 2025 | 11,210.00 | 11,300.00 | 11,200.00 | 11,250.00 | - | 0.45% | 17,041 |
| Jul 3, 2025 | 11,170.00 | 11,250.00 | 11,100.00 | 11,200.00 | - | 0.27% | 20,691 |
| Jul 2, 2025 | 11,070.00 | 11,220.00 | 11,000.00 | 11,170.00 | - | 0.90% | 23,824 |
| Jul 1, 2025 | 10,970.00 | 11,080.00 | 10,960.00 | 11,070.00 | - | 0.91% | 33,914 |
| Jun 30, 2025 | 10,980.00 | 11,000.00 | 10,920.00 | 10,970.00 | - | -0.09% | 11,184 |
| Jun 27, 2025 | 10,990.00 | 11,030.00 | 10,940.00 | 10,980.00 | - | -0.45% | 11,270 |
| Jun 26, 2025 | 11,130.00 | 11,130.00 | 10,950.00 | 11,030.00 | - | -0.81% | 18,363 |
| Jun 25, 2025 | 11,080.00 | 11,120.00 | 11,000.00 | 11,120.00 | - | 0.36% | 15,118 |
| Jun 24, 2025 | 11,060.00 | 11,090.00 | 11,000.00 | 11,080.00 | - | 0.54% | 20,632 |
| Jun 23, 2025 | 11,040.00 | 11,040.00 | 10,950.00 | 11,020.00 | - | -0.18% | 293,948 |
| Jun 20, 2025 | 11,000.00 | 11,060.00 | 10,960.00 | 11,040.00 | - | 0.36% | 15,716 |
| Jun 19, 2025 | 10,980.00 | 11,000.00 | 10,910.00 | 11,000.00 | - | 0.18% | 15,457 |