MegaStudy Co., Ltd. (KOSDAQ:072870)
South Korea · Delayed Price · Currency is KRW 12,870
-240 (-1.83%)
At close: May 11, 2026
MegaStudy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 13,110.00 | 13,110.00 | 12,850.00 | 12,870.00 | 12,870.00 | -1.83% | 44,775 |
| May 8, 2026 | 13,240.00 | 13,280.00 | 13,010.00 | 13,110.00 | 13,110.00 | -0.98% | 14,813 |
| May 7, 2026 | 13,150.00 | 13,340.00 | 13,070.00 | 13,240.00 | 13,240.00 | 0.99% | 27,308 |
| May 6, 2026 | 13,220.00 | 13,310.00 | 13,030.00 | 13,110.00 | 13,110.00 | -0.83% | 69,129 |
| May 4, 2026 | 13,520.00 | 13,540.00 | 13,190.00 | 13,220.00 | 13,220.00 | -2.22% | 63,972 |
| Apr 30, 2026 | 13,550.00 | 13,690.00 | 13,490.00 | 13,520.00 | 13,520.00 | 1.05% | 27,113 |
| Apr 29, 2026 | 13,310.00 | 13,540.00 | 13,290.00 | 13,380.00 | 13,380.00 | 0.53% | 17,423 |
| Apr 28, 2026 | 13,250.00 | 13,310.00 | 13,120.00 | 13,310.00 | 13,310.00 | 0.99% | 25,650 |
| Apr 27, 2026 | 13,300.00 | 13,330.00 | 12,990.00 | 13,180.00 | 13,180.00 | -0.30% | 30,754 |
| Apr 24, 2026 | 13,100.00 | 13,250.00 | 13,060.00 | 13,220.00 | 13,220.00 | 0.92% | 16,700 |
| Apr 23, 2026 | 13,200.00 | 13,250.00 | 13,040.00 | 13,100.00 | 13,100.00 | -0.76% | 21,679 |
| Apr 22, 2026 | 13,600.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | -3.01% | 52,067 |
| Apr 21, 2026 | 13,290.00 | 13,710.00 | 13,290.00 | 13,610.00 | 13,610.00 | 2.48% | 88,260 |
| Apr 20, 2026 | 13,170.00 | 13,280.00 | 13,150.00 | 13,280.00 | 13,280.00 | 1.37% | 38,267 |
| Apr 17, 2026 | 12,800.00 | 13,160.00 | 12,660.00 | 13,100.00 | 13,100.00 | 2.34% | 62,347 |
| Apr 16, 2026 | 12,840.00 | 12,890.00 | 12,680.00 | 12,800.00 | 12,800.00 | -0.16% | 29,980 |
| Apr 15, 2026 | 12,570.00 | 12,890.00 | 12,510.00 | 12,820.00 | 12,820.00 | 1.99% | 61,377 |
| Apr 14, 2026 | 12,440.00 | 12,690.00 | 12,440.00 | 12,570.00 | 12,570.00 | 1.05% | 53,699 |
| Apr 13, 2026 | 12,430.00 | 12,580.00 | 12,370.00 | 12,440.00 | 12,440.00 | 0.08% | 24,951 |
| Apr 10, 2026 | 12,450.00 | 12,550.00 | 12,260.00 | 12,430.00 | 12,430.00 | 0.81% | 27,202 |
| Apr 9, 2026 | 12,350.00 | 12,480.00 | 12,210.00 | 12,330.00 | 12,330.00 | -0.16% | 15,865 |
| Apr 8, 2026 | 12,160.00 | 12,440.00 | 12,060.00 | 12,350.00 | 12,350.00 | 1.56% | 75,456 |
| Apr 7, 2026 | 12,230.00 | 12,340.00 | 12,000.00 | 12,160.00 | 12,160.00 | -0.57% | 17,294 |
| Apr 6, 2026 | 12,220.00 | 12,480.00 | 12,130.00 | 12,230.00 | 12,230.00 | 0.08% | 78,186 |
| Apr 3, 2026 | 12,130.00 | 12,410.00 | 12,110.00 | 12,220.00 | 12,220.00 | 0.66% | 32,957 |
| Apr 2, 2026 | 12,370.00 | 12,380.00 | 12,060.00 | 12,140.00 | 12,140.00 | -1.78% | 36,782 |
| Apr 1, 2026 | 12,230.00 | 12,390.00 | 12,140.00 | 12,360.00 | 12,360.00 | 2.06% | 31,403 |
| Mar 31, 2026 | 12,150.00 | 12,280.00 | 12,100.00 | 12,110.00 | 12,110.00 | -0.33% | 53,189 |
| Mar 30, 2026 | 11,840.00 | 12,250.00 | 11,670.00 | 12,150.00 | 12,150.00 | 2.53% | 63,184 |
| Mar 27, 2026 | 11,890.00 | 11,970.00 | 11,630.00 | 11,850.00 | 11,850.00 | -0.08% | 77,135 |
| Mar 26, 2026 | 11,650.00 | 11,880.00 | 11,560.00 | 11,860.00 | 11,860.00 | -7.13% | 171,982 |
| Mar 25, 2026 | 13,000.00 | 13,020.00 | 12,700.00 | 12,770.00 | 11,450.00 | -1.69% | 148,605 |
| Mar 24, 2026 | 12,960.00 | 13,200.00 | 12,900.00 | 12,990.00 | 11,647.26 | 1.01% | 92,288 |
| Mar 23, 2026 | 13,160.00 | 13,160.00 | 12,860.00 | 12,860.00 | 11,530.70 | -2.50% | 102,876 |
| Mar 20, 2026 | 12,990.00 | 13,220.00 | 12,990.00 | 13,190.00 | 11,826.59 | 0.69% | 126,417 |
| Mar 19, 2026 | 12,980.00 | 13,240.00 | 12,900.00 | 13,100.00 | 11,745.89 | 0.69% | 129,119 |
| Mar 18, 2026 | 12,940.00 | 13,080.00 | 12,810.00 | 13,010.00 | 11,665.19 | 0.54% | 97,369 |
| Mar 17, 2026 | 12,820.00 | 13,000.00 | 12,740.00 | 12,940.00 | 11,602.43 | 0.94% | 107,280 |
| Mar 16, 2026 | 12,530.00 | 12,820.00 | 12,420.00 | 12,820.00 | 11,494.83 | 1.99% | 150,948 |
| Mar 13, 2026 | 12,140.00 | 12,690.00 | 12,020.00 | 12,570.00 | 11,270.67 | 8.55% | 516,025 |
| Mar 12, 2026 | 11,400.00 | 11,590.00 | 11,300.00 | 11,580.00 | 10,383.01 | 1.85% | 81,847 |
| Mar 11, 2026 | 11,170.00 | 11,370.00 | 11,170.00 | 11,370.00 | 10,194.71 | 1.79% | 39,234 |
| Mar 10, 2026 | 11,150.00 | 11,230.00 | 11,110.00 | 11,170.00 | 10,015.39 | 1.45% | 25,397 |
| Mar 9, 2026 | 11,250.00 | 11,250.00 | 10,890.00 | 11,010.00 | 9,871.93 | -3.00% | 48,801 |
| Mar 6, 2026 | 11,160.00 | 11,350.00 | 11,030.00 | 11,350.00 | 10,176.78 | 1.16% | 45,618 |
| Mar 5, 2026 | 11,000.00 | 11,400.00 | 11,000.00 | 11,220.00 | 10,060.22 | 3.79% | 69,563 |
| Mar 4, 2026 | 11,300.00 | 11,350.00 | 10,810.00 | 10,810.00 | 9,692.60 | -4.93% | 164,685 |
| Mar 3, 2026 | 11,410.00 | 11,500.00 | 11,340.00 | 11,370.00 | 10,194.71 | -1.22% | 51,584 |
| Feb 27, 2026 | 11,510.00 | 11,600.00 | 11,440.00 | 11,510.00 | 10,320.24 | -0.60% | 72,326 |
| Feb 26, 2026 | 11,650.00 | 11,650.00 | 11,500.00 | 11,580.00 | 10,383.01 | 0.09% | 58,853 |