MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea · Delayed Price · Currency is KRW 47,300
-200 (-0.42%)
Sep 18, 2025, 3:30 PM KST
MegaStudyEdu Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 47,250.00 | 47,750.00 | 46,650.00 | 47,300.00 | 47,300.00 | -0.42% | 14,872 |
| Sep 17, 2025 | 46,550.00 | 47,600.00 | 46,550.00 | 47,500.00 | 47,500.00 | 1.17% | 14,249 |
| Sep 16, 2025 | 46,550.00 | 47,550.00 | 46,550.00 | 46,950.00 | 46,950.00 | -0.11% | 13,185 |
| Sep 15, 2025 | 46,550.00 | 47,450.00 | 46,500.00 | 47,000.00 | 47,000.00 | -0.11% | 12,690 |
| Sep 12, 2025 | 46,900.00 | 47,050.00 | 46,250.00 | 47,050.00 | 47,050.00 | 0.32% | 10,714 |
| Sep 11, 2025 | 46,350.00 | 47,150.00 | 46,100.00 | 46,900.00 | 46,900.00 | - | 18,636 |
| Sep 10, 2025 | 46,400.00 | 47,400.00 | 46,300.00 | 46,900.00 | 46,900.00 | 0.11% | 13,007 |
| Sep 9, 2025 | 46,650.00 | 46,850.00 | 46,050.00 | 46,850.00 | 46,850.00 | 0.86% | 12,442 |
| Sep 8, 2025 | 45,500.00 | 46,450.00 | 45,450.00 | 46,450.00 | 46,450.00 | 2.09% | 12,994 |
| Sep 5, 2025 | 46,250.00 | 46,600.00 | 45,500.00 | 45,500.00 | 45,500.00 | -1.41% | 11,817 |
| Sep 4, 2025 | 45,500.00 | 46,500.00 | 45,500.00 | 46,150.00 | 46,150.00 | 0.76% | 9,185 |
| Sep 3, 2025 | 45,350.00 | 46,050.00 | 45,150.00 | 45,800.00 | 45,800.00 | - | 14,836 |
| Sep 2, 2025 | 45,900.00 | 46,600.00 | 45,100.00 | 45,800.00 | 45,800.00 | -0.65% | 23,311 |
| Sep 1, 2025 | 46,050.00 | 47,150.00 | 45,850.00 | 46,100.00 | 46,100.00 | 0.11% | 21,385 |
| Aug 29, 2025 | 46,100.00 | 46,700.00 | 46,000.00 | 46,050.00 | 46,050.00 | -0.97% | 17,074 |
| Aug 28, 2025 | 46,600.00 | 47,050.00 | 46,300.00 | 46,500.00 | 46,500.00 | -1.17% | 16,077 |
| Aug 27, 2025 | 46,800.00 | 47,400.00 | 46,700.00 | 47,050.00 | 47,050.00 | 0.11% | 14,577 |
| Aug 26, 2025 | 47,450.00 | 47,750.00 | 46,900.00 | 47,000.00 | 47,000.00 | -0.84% | 16,030 |
| Aug 25, 2025 | 47,900.00 | 48,150.00 | 47,300.00 | 47,400.00 | 47,400.00 | -1.04% | 10,900 |
| Aug 22, 2025 | 47,700.00 | 48,250.00 | 47,150.00 | 47,900.00 | 47,900.00 | 0.52% | 33,398 |
| Aug 21, 2025 | 47,950.00 | 48,700.00 | 47,650.00 | 47,650.00 | 47,650.00 | -2.26% | 13,375 |
| Aug 20, 2025 | 48,250.00 | 48,950.00 | 47,300.00 | 48,750.00 | 48,750.00 | 1.04% | 24,370 |
| Aug 19, 2025 | 48,550.00 | 49,350.00 | 48,250.00 | 48,250.00 | 48,250.00 | -1.43% | 12,969 |
| Aug 18, 2025 | 48,400.00 | 49,400.00 | 47,750.00 | 48,950.00 | 48,950.00 | 0.41% | 21,571 |
| Aug 14, 2025 | 48,450.00 | 48,750.00 | 47,550.00 | 48,750.00 | 48,750.00 | 1.67% | 15,308 |
| Aug 13, 2025 | 49,450.00 | 49,650.00 | 47,800.00 | 47,950.00 | 47,950.00 | -3.42% | 28,284 |
| Aug 12, 2025 | 49,600.00 | 50,000.00 | 49,450.00 | 49,650.00 | 49,650.00 | 0.10% | 12,278 |
| Aug 11, 2025 | 50,100.00 | 50,300.00 | 49,500.00 | 49,600.00 | 49,600.00 | -1.20% | 12,912 |
| Aug 8, 2025 | 50,400.00 | 50,900.00 | 49,900.00 | 50,200.00 | 50,200.00 | - | 16,297 |
| Aug 7, 2025 | 50,000.00 | 50,700.00 | 49,900.00 | 50,200.00 | 50,200.00 | -0.20% | 11,768 |
| Aug 6, 2025 | 50,000.00 | 51,000.00 | 49,800.00 | 50,300.00 | 50,300.00 | 1.41% | 20,148 |
| Aug 5, 2025 | 49,600.00 | 50,400.00 | 49,550.00 | 49,600.00 | 49,600.00 | -0.60% | 12,330 |
| Aug 4, 2025 | 49,450.00 | 50,500.00 | 48,900.00 | 49,900.00 | 49,900.00 | 1.63% | 18,986 |
| Aug 1, 2025 | 49,800.00 | 50,200.00 | 49,100.00 | 49,100.00 | 49,100.00 | -2.00% | 19,532 |
| Jul 31, 2025 | 49,700.00 | 50,400.00 | 49,700.00 | 50,100.00 | 50,100.00 | -0.40% | 24,997 |
| Jul 30, 2025 | 49,150.00 | 50,800.00 | 49,100.00 | 50,300.00 | 50,300.00 | 1.00% | 20,408 |
| Jul 29, 2025 | 48,600.00 | 50,300.00 | 48,050.00 | 49,800.00 | 49,800.00 | 2.68% | 24,592 |
| Jul 28, 2025 | 49,600.00 | 49,850.00 | 47,800.00 | 48,500.00 | 48,500.00 | -2.51% | 34,517 |
| Jul 25, 2025 | 49,550.00 | 50,300.00 | 49,500.00 | 49,750.00 | 49,750.00 | -0.20% | 9,358 |
| Jul 24, 2025 | 50,500.00 | 50,800.00 | 49,700.00 | 49,850.00 | 49,850.00 | - | 18,477 |
| Jul 23, 2025 | 51,000.00 | 51,400.00 | 49,800.00 | 49,850.00 | 49,850.00 | -2.25% | 24,837 |
| Jul 22, 2025 | 50,100.00 | 52,100.00 | 50,100.00 | 51,000.00 | 51,000.00 | 0.59% | 41,942 |
| Jul 21, 2025 | 50,700.00 | 51,000.00 | 49,900.00 | 50,700.00 | 50,700.00 | 0.40% | 17,951 |
| Jul 18, 2025 | 50,900.00 | 51,000.00 | 50,000.00 | 50,500.00 | 50,500.00 | -0.98% | 23,660 |
| Jul 17, 2025 | 50,600.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | - | 19,453 |
| Jul 16, 2025 | 50,400.00 | 51,500.00 | 50,300.00 | 51,000.00 | 51,000.00 | 0.79% | 26,787 |
| Jul 15, 2025 | 51,200.00 | 51,200.00 | 50,300.00 | 50,600.00 | 50,600.00 | -2.69% | 30,033 |
| Jul 14, 2025 | 50,900.00 | 52,300.00 | 50,500.00 | 52,000.00 | 52,000.00 | 2.16% | 44,175 |
| Jul 11, 2025 | 50,300.00 | 51,200.00 | 50,300.00 | 50,900.00 | 50,900.00 | -0.20% | 13,105 |
| Jul 10, 2025 | 51,000.00 | 51,700.00 | 50,100.00 | 51,000.00 | 51,000.00 | -0.20% | 33,387 |