MegaStudy Co., Ltd. (KOSDAQ:072870)
South Korea · Delayed Price · Currency is KRW 12,950
+150 (1.17%)
At close: Jul 31, 2026
MegaStudy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 12,890.00 | 12,950.00 | 12,770.00 | 12,950.00 | 12,950.00 | 1.17% | 11,644 |
| Jul 30, 2026 | 12,890.00 | 12,930.00 | 12,630.00 | 12,800.00 | 12,800.00 | -0.70% | 27,324 |
| Jul 29, 2026 | 12,890.00 | 12,950.00 | 12,420.00 | 12,890.00 | 12,890.00 | - | 39,154 |
| Jul 28, 2026 | 13,030.00 | 13,070.00 | 12,600.00 | 12,890.00 | 12,890.00 | -1.00% | 25,737 |
| Jul 27, 2026 | 12,870.00 | 13,120.00 | 12,870.00 | 13,020.00 | 13,020.00 | 1.17% | 29,179 |
| Jul 24, 2026 | 12,960.00 | 13,100.00 | 12,840.00 | 12,870.00 | 12,870.00 | -0.69% | 23,957 |
| Jul 23, 2026 | 12,860.00 | 12,960.00 | 12,760.00 | 12,960.00 | 12,960.00 | 2.45% | 11,289 |
| Jul 22, 2026 | 12,910.00 | 13,100.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.94% | 20,477 |
| Jul 21, 2026 | 12,850.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1.49% | 14,717 |
| Jul 20, 2026 | 13,070.00 | 13,070.00 | 12,570.00 | 12,710.00 | 12,710.00 | -2.75% | 32,033 |
| Jul 16, 2026 | 12,990.00 | 13,090.00 | 12,900.00 | 13,070.00 | 13,070.00 | -0.23% | 13,017 |
| Jul 15, 2026 | 13,060.00 | 13,160.00 | 12,950.00 | 13,100.00 | 13,100.00 | 0.23% | 20,542 |
| Jul 14, 2026 | 13,100.00 | 13,250.00 | 12,910.00 | 13,070.00 | 13,070.00 | -0.23% | 53,360 |
| Jul 13, 2026 | 13,140.00 | 13,260.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.30% | 23,573 |
| Jul 10, 2026 | 13,400.00 | 13,640.00 | 13,080.00 | 13,140.00 | 13,140.00 | -1.35% | 53,617 |
| Jul 9, 2026 | 13,290.00 | 13,330.00 | 13,100.00 | 13,320.00 | 13,320.00 | 0.15% | 26,625 |
| Jul 8, 2026 | 13,440.00 | 13,500.00 | 13,170.00 | 13,300.00 | 13,300.00 | -1.04% | 40,336 |
| Jul 7, 2026 | 13,300.00 | 13,600.00 | 13,200.00 | 13,440.00 | 13,440.00 | 1.05% | 32,355 |
| Jul 6, 2026 | 13,280.00 | 13,680.00 | 13,240.00 | 13,300.00 | 13,300.00 | 0.15% | 25,824 |
| Jul 3, 2026 | 13,190.00 | 13,350.00 | 13,000.00 | 13,280.00 | 13,280.00 | 0.68% | 16,091 |
| Jul 2, 2026 | 13,260.00 | 13,450.00 | 13,130.00 | 13,190.00 | 13,190.00 | -0.53% | 20,235 |
| Jul 1, 2026 | 13,350.00 | 13,350.00 | 12,900.00 | 13,260.00 | 13,260.00 | -0.30% | 20,459 |
| Jun 30, 2026 | 12,720.00 | 13,470.00 | 12,680.00 | 13,300.00 | 13,300.00 | 5.56% | 106,309 |
| Jun 29, 2026 | 12,450.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | 1.20% | 30,436 |
| Jun 26, 2026 | 12,540.00 | 12,640.00 | 12,350.00 | 12,450.00 | 12,450.00 | -0.72% | 31,420 |
| Jun 25, 2026 | 12,630.00 | 12,700.00 | 12,470.00 | 12,540.00 | 12,540.00 | 0.40% | 18,172 |
| Jun 24, 2026 | 12,740.00 | 12,760.00 | 12,450.00 | 12,490.00 | 12,490.00 | -1.96% | 30,009 |
| Jun 23, 2026 | 12,950.00 | 13,030.00 | 12,670.00 | 12,740.00 | 12,740.00 | -1.62% | 40,329 |
| Jun 22, 2026 | 13,000.00 | 13,030.00 | 12,900.00 | 12,950.00 | 12,950.00 | -0.69% | 9,956 |
| Jun 19, 2026 | 13,080.00 | 13,170.00 | 12,850.00 | 13,040.00 | 13,040.00 | -1.06% | 30,867 |
| Jun 18, 2026 | 13,260.00 | 13,270.00 | 13,050.00 | 13,180.00 | 13,180.00 | -0.60% | 11,546 |
| Jun 17, 2026 | 13,220.00 | 13,500.00 | 13,000.00 | 13,260.00 | 13,260.00 | 0.30% | 34,273 |
| Jun 16, 2026 | 13,200.00 | 13,305.00 | 13,070.00 | 13,220.00 | 13,220.00 | 0.15% | 28,041 |
| Jun 15, 2026 | 13,140.00 | 13,500.00 | 12,960.00 | 13,200.00 | 13,200.00 | 0.46% | 54,919 |
| Jun 12, 2026 | 12,850.00 | 13,280.00 | 12,850.00 | 13,140.00 | 13,140.00 | 2.18% | 30,508 |
| Jun 11, 2026 | 12,870.00 | 13,020.00 | 12,610.00 | 12,860.00 | 12,860.00 | -0.23% | 15,868 |
| Jun 10, 2026 | 13,000.00 | 13,030.00 | 12,700.00 | 12,890.00 | 12,890.00 | -0.85% | 18,644 |
| Jun 9, 2026 | 12,390.00 | 13,220.00 | 12,390.00 | 13,000.00 | 13,000.00 | 4.92% | 63,427 |
| Jun 8, 2026 | 12,500.00 | 12,580.00 | 12,150.00 | 12,390.00 | 12,390.00 | -1.51% | 37,929 |
| Jun 5, 2026 | 12,560.00 | 12,620.00 | 12,450.00 | 12,580.00 | 12,580.00 | 0.16% | 17,560 |
| Jun 4, 2026 | 12,530.00 | 12,800.00 | 12,410.00 | 12,560.00 | 12,560.00 | 0.24% | 22,059 |
| Jun 2, 2026 | 12,310.00 | 12,590.00 | 12,110.00 | 12,530.00 | 12,530.00 | 1.79% | 45,299 |
| Jun 1, 2026 | 12,450.00 | 12,540.00 | 12,190.00 | 12,310.00 | 12,310.00 | -1.05% | 45,841 |
| May 29, 2026 | 12,750.00 | 12,830.00 | 12,400.00 | 12,440.00 | 12,440.00 | -2.43% | 38,485 |
| May 28, 2026 | 12,830.00 | 12,850.00 | 12,450.00 | 12,750.00 | 12,750.00 | -0.55% | 42,261 |
| May 27, 2026 | 12,920.00 | 12,920.00 | 12,730.00 | 12,820.00 | 12,820.00 | -0.31% | 25,710 |
| May 26, 2026 | 13,070.00 | 13,240.00 | 12,780.00 | 12,860.00 | 12,860.00 | -1.61% | 35,058 |
| May 22, 2026 | 12,800.00 | 13,080.00 | 12,800.00 | 13,070.00 | 13,070.00 | 1.71% | 10,111 |
| May 21, 2026 | 12,700.00 | 12,860.00 | 12,650.00 | 12,850.00 | 12,850.00 | 1.18% | 21,490 |
| May 20, 2026 | 12,800.00 | 12,890.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 18,014 |