MegaStudy Co., Ltd. (KOSDAQ:072870)
South Korea · Delayed Price · Currency is KRW 13,190
+90 (0.69%)
At close: Mar 20, 2026
MegaStudy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,990.00 | 13,220.00 | 12,990.00 | 13,190.00 | 13,190.00 | 0.69% | 126,307 |
| Mar 19, 2026 | 12,980.00 | 13,240.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.69% | 128,796 |
| Mar 18, 2026 | 12,940.00 | 13,080.00 | 12,810.00 | 13,010.00 | 13,010.00 | 0.54% | 96,176 |
| Mar 17, 2026 | 12,820.00 | 13,000.00 | 12,740.00 | 12,940.00 | 12,940.00 | 0.94% | 106,610 |
| Mar 16, 2026 | 12,530.00 | 12,820.00 | 12,420.00 | 12,820.00 | 12,820.00 | 1.99% | 150,948 |
| Mar 13, 2026 | 12,140.00 | 12,690.00 | 12,020.00 | 12,570.00 | 12,570.00 | 8.55% | 512,607 |
| Mar 12, 2026 | 11,400.00 | 11,590.00 | 11,300.00 | 11,580.00 | 11,580.00 | 1.85% | 62,561 |
| Mar 11, 2026 | 11,170.00 | 11,370.00 | 11,170.00 | 11,370.00 | 11,370.00 | 1.79% | 39,213 |
| Mar 10, 2026 | 11,150.00 | 11,230.00 | 11,110.00 | 11,170.00 | 11,170.00 | 1.45% | 25,385 |
| Mar 9, 2026 | 11,250.00 | 11,250.00 | 10,890.00 | 11,010.00 | 11,010.00 | -3.00% | 48,795 |
| Mar 6, 2026 | 11,160.00 | 11,350.00 | 11,030.00 | 11,350.00 | 11,350.00 | 1.16% | 45,613 |
| Mar 5, 2026 | 11,000.00 | 11,400.00 | 11,000.00 | 11,220.00 | 11,220.00 | 3.79% | 69,563 |
| Mar 4, 2026 | 11,300.00 | 11,350.00 | 10,810.00 | 10,810.00 | 10,810.00 | -4.93% | 164,607 |
| Mar 3, 2026 | 11,410.00 | 11,500.00 | 11,340.00 | 11,370.00 | 11,370.00 | -1.22% | 51,556 |
| Feb 27, 2026 | 11,510.00 | 11,600.00 | 11,440.00 | 11,510.00 | 11,510.00 | -0.60% | 72,316 |
| Feb 26, 2026 | 11,650.00 | 11,650.00 | 11,500.00 | 11,580.00 | 11,580.00 | 0.09% | 58,853 |
| Feb 25, 2026 | 11,600.00 | 11,670.00 | 11,530.00 | 11,570.00 | 11,570.00 | -0.26% | 40,784 |
| Feb 24, 2026 | 11,690.00 | 11,690.00 | 11,580.00 | 11,600.00 | 11,600.00 | -0.77% | 28,720 |
| Feb 23, 2026 | 11,670.00 | 11,770.00 | 11,650.00 | 11,690.00 | 11,690.00 | 0.26% | 40,741 |
| Feb 20, 2026 | 11,660.00 | 11,720.00 | 11,570.00 | 11,660.00 | 11,660.00 | 0.26% | 53,242 |
| Feb 19, 2026 | 11,450.00 | 11,710.00 | 11,420.00 | 11,630.00 | 11,630.00 | 1.84% | 75,498 |
| Feb 13, 2026 | 11,330.00 | 11,510.00 | 11,290.00 | 11,420.00 | 11,420.00 | 0.71% | 90,896 |
| Feb 12, 2026 | 11,250.00 | 11,340.00 | 11,250.00 | 11,340.00 | 11,340.00 | 0.80% | 34,911 |
| Feb 11, 2026 | 11,260.00 | 11,270.00 | 11,190.00 | 11,250.00 | 11,250.00 | -0.09% | 23,606 |
| Feb 10, 2026 | 11,210.00 | 11,290.00 | 11,160.00 | 11,260.00 | 11,260.00 | 0.45% | 19,457 |
| Feb 9, 2026 | 11,060.00 | 11,210.00 | 11,060.00 | 11,210.00 | 11,210.00 | 1.54% | 25,964 |
| Feb 6, 2026 | 11,130.00 | 11,150.00 | 10,960.00 | 11,040.00 | 11,040.00 | -0.81% | 32,599 |
| Feb 5, 2026 | 11,100.00 | 11,190.00 | 11,090.00 | 11,130.00 | 11,130.00 | 0.27% | 34,011 |
| Feb 4, 2026 | 11,040.00 | 11,130.00 | 11,040.00 | 11,100.00 | 11,100.00 | 0.54% | 15,629 |
| Feb 3, 2026 | 11,000.00 | 11,330.00 | 10,910.00 | 11,040.00 | 11,040.00 | 1.28% | 16,975 |
| Feb 2, 2026 | 11,080.00 | 11,080.00 | 10,870.00 | 10,900.00 | 10,900.00 | -1.62% | 82,060 |
| Jan 30, 2026 | 11,040.00 | 11,180.00 | 11,020.00 | 11,080.00 | 11,080.00 | 0.45% | 30,163 |
| Jan 29, 2026 | 10,980.00 | 11,060.00 | 10,900.00 | 11,030.00 | 11,030.00 | 0.64% | 38,871 |
| Jan 28, 2026 | 10,900.00 | 10,960.00 | 10,900.00 | 10,960.00 | 10,960.00 | 0.27% | 28,364 |
| Jan 27, 2026 | 10,790.00 | 10,940.00 | 10,790.00 | 10,930.00 | 10,930.00 | 1.11% | 60,963 |
| Jan 26, 2026 | 10,780.00 | 10,830.00 | 10,730.00 | 10,810.00 | 10,810.00 | 0.37% | 56,990 |
| Jan 23, 2026 | 10,760.00 | 10,820.00 | 10,730.00 | 10,770.00 | 10,770.00 | 0.09% | 48,068 |
| Jan 22, 2026 | 10,730.00 | 10,890.00 | 10,730.00 | 10,760.00 | 10,760.00 | 0.19% | 30,860 |
| Jan 21, 2026 | 10,760.00 | 10,900.00 | 10,720.00 | 10,740.00 | 10,740.00 | -0.92% | 32,591 |
| Jan 20, 2026 | 10,750.00 | 10,860.00 | 10,730.00 | 10,840.00 | 10,840.00 | 0.84% | 26,219 |
| Jan 19, 2026 | 10,750.00 | 10,800.00 | 10,720.00 | 10,750.00 | 10,750.00 | -0.09% | 24,579 |
| Jan 16, 2026 | 10,740.00 | 10,900.00 | 10,740.00 | 10,760.00 | 10,760.00 | -0.09% | 32,721 |
| Jan 15, 2026 | 10,800.00 | 10,850.00 | 10,740.00 | 10,770.00 | 10,770.00 | -0.19% | 29,280 |
| Jan 14, 2026 | 10,740.00 | 10,840.00 | 10,700.00 | 10,790.00 | 10,790.00 | 0.37% | 26,538 |
| Jan 13, 2026 | 10,750.00 | 10,790.00 | 10,680.00 | 10,750.00 | 10,750.00 | - | 19,094 |
| Jan 12, 2026 | 10,770.00 | 10,770.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.19% | 12,458 |
| Jan 9, 2026 | 10,890.00 | 10,890.00 | 10,700.00 | 10,730.00 | 10,730.00 | -0.09% | 13,990 |
| Jan 8, 2026 | 10,750.00 | 10,780.00 | 10,700.00 | 10,740.00 | 10,740.00 | -0.09% | 12,954 |
| Jan 7, 2026 | 10,800.00 | 10,840.00 | 10,690.00 | 10,750.00 | 10,750.00 | -0.92% | 45,132 |
| Jan 6, 2026 | 10,990.00 | 11,000.00 | 10,810.00 | 10,850.00 | 10,850.00 | -1.27% | 62,405 |