MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea · Delayed Price · Currency is KRW 47,700
+1,750 (3.81%)
Mar 20, 2026, 3:30 PM KST
MegaStudyEdu Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 45,500.00 | 49,250.00 | 45,300.00 | 47,700.00 | 47,700.00 | 3.81% | 71,560 |
| Mar 19, 2026 | 44,550.00 | 48,800.00 | 44,150.00 | 45,950.00 | 45,950.00 | -0.97% | 56,576 |
| Mar 18, 2026 | 44,000.00 | 47,300.00 | 43,950.00 | 46,400.00 | 46,400.00 | 7.28% | 81,493 |
| Mar 17, 2026 | 42,400.00 | 44,450.00 | 42,300.00 | 43,250.00 | 43,250.00 | 2.25% | 29,998 |
| Mar 16, 2026 | 44,550.00 | 44,650.00 | 42,300.00 | 42,300.00 | 42,300.00 | -4.94% | 22,970 |
| Mar 13, 2026 | 44,200.00 | 45,600.00 | 43,800.00 | 44,500.00 | 44,500.00 | -5.32% | 51,955 |
| Mar 12, 2026 | 46,000.00 | 48,000.00 | 44,900.00 | 47,000.00 | 44,000.00 | 7.55% | 81,819 |
| Mar 11, 2026 | 45,300.00 | 45,650.00 | 43,700.00 | 43,700.00 | 40,910.64 | -4.38% | 59,481 |
| Mar 10, 2026 | 48,100.00 | 48,100.00 | 45,450.00 | 45,700.00 | 42,782.98 | 0.88% | 32,007 |
| Mar 9, 2026 | 45,000.00 | 46,300.00 | 43,750.00 | 45,300.00 | 42,408.51 | -2.37% | 42,033 |
| Mar 6, 2026 | 44,550.00 | 46,400.00 | 43,450.00 | 46,400.00 | 43,438.30 | 4.15% | 40,721 |
| Mar 5, 2026 | 44,350.00 | 47,700.00 | 43,650.00 | 44,550.00 | 41,706.38 | 1.95% | 68,357 |
| Mar 4, 2026 | 47,600.00 | 48,400.00 | 42,500.00 | 43,700.00 | 40,910.64 | -7.12% | 82,980 |
| Mar 3, 2026 | 48,050.00 | 49,000.00 | 47,050.00 | 47,050.00 | 44,046.81 | -1.98% | 45,022 |
| Feb 27, 2026 | 47,600.00 | 48,800.00 | 47,550.00 | 48,000.00 | 44,936.17 | -0.83% | 52,439 |
| Feb 26, 2026 | 48,800.00 | 49,500.00 | 46,750.00 | 48,400.00 | 45,310.64 | 1.36% | 52,685 |
| Feb 25, 2026 | 47,150.00 | 48,150.00 | 47,150.00 | 47,750.00 | 44,702.13 | 1.06% | 28,346 |
| Feb 24, 2026 | 47,050.00 | 48,150.00 | 47,000.00 | 47,250.00 | 44,234.04 | -1.56% | 52,275 |
| Feb 23, 2026 | 48,100.00 | 48,450.00 | 47,100.00 | 48,000.00 | 44,936.17 | 1.05% | 51,523 |
| Feb 20, 2026 | 46,950.00 | 47,950.00 | 46,900.00 | 47,500.00 | 44,468.09 | 0.32% | 31,442 |
| Feb 19, 2026 | 47,950.00 | 48,500.00 | 46,700.00 | 47,350.00 | 44,327.66 | 1.18% | 92,811 |
| Feb 13, 2026 | 47,200.00 | 47,500.00 | 46,400.00 | 46,800.00 | 43,812.77 | -1.68% | 31,661 |
| Feb 12, 2026 | 45,200.00 | 47,600.00 | 45,200.00 | 47,600.00 | 44,561.70 | 3.70% | 29,105 |
| Feb 11, 2026 | 45,500.00 | 46,350.00 | 45,500.00 | 45,900.00 | 42,970.21 | 0.55% | 14,558 |
| Feb 10, 2026 | 45,150.00 | 46,250.00 | 44,850.00 | 45,650.00 | 42,736.17 | 0.11% | 25,194 |
| Feb 9, 2026 | 45,250.00 | 45,650.00 | 44,300.00 | 45,600.00 | 42,689.36 | 2.13% | 37,008 |
| Feb 6, 2026 | 44,100.00 | 46,450.00 | 44,100.00 | 44,650.00 | 41,800.00 | -4.18% | 43,230 |
| Feb 5, 2026 | 48,100.00 | 50,800.00 | 46,600.00 | 46,600.00 | 43,625.53 | -1.38% | 128,518 |
| Feb 4, 2026 | 46,550.00 | 47,250.00 | 45,000.00 | 47,250.00 | 44,234.04 | 1.50% | 49,491 |
| Feb 3, 2026 | 45,100.00 | 46,750.00 | 43,950.00 | 46,550.00 | 43,578.72 | 8.38% | 43,208 |
| Feb 2, 2026 | 44,250.00 | 45,650.00 | 42,650.00 | 42,950.00 | 40,208.51 | -7.83% | 60,842 |
| Jan 30, 2026 | 48,400.00 | 48,800.00 | 46,100.00 | 46,600.00 | 43,625.53 | -2.00% | 89,202 |
| Jan 29, 2026 | 47,100.00 | 48,150.00 | 45,450.00 | 47,550.00 | 44,514.89 | 2.92% | 108,150 |
| Jan 28, 2026 | 44,450.00 | 46,200.00 | 44,000.00 | 46,200.00 | 43,251.06 | 6.08% | 102,311 |
| Jan 27, 2026 | 43,200.00 | 45,000.00 | 42,950.00 | 43,550.00 | 40,770.21 | 1.04% | 98,533 |
| Jan 26, 2026 | 41,900.00 | 43,400.00 | 41,350.00 | 43,100.00 | 40,348.94 | 4.61% | 111,301 |
| Jan 23, 2026 | 38,900.00 | 41,200.00 | 38,900.00 | 41,200.00 | 38,570.21 | 5.64% | 48,648 |
| Jan 22, 2026 | 38,500.00 | 39,800.00 | 38,500.00 | 39,000.00 | 36,510.64 | 0.39% | 45,722 |
| Jan 21, 2026 | 39,800.00 | 39,800.00 | 38,600.00 | 38,850.00 | 36,370.21 | -0.64% | 38,785 |
| Jan 20, 2026 | 38,500.00 | 39,450.00 | 38,350.00 | 39,100.00 | 36,604.26 | 1.69% | 21,267 |
| Jan 19, 2026 | 38,850.00 | 38,850.00 | 37,750.00 | 38,450.00 | 35,995.74 | -1.03% | 32,220 |
| Jan 16, 2026 | 38,550.00 | 39,550.00 | 38,500.00 | 38,850.00 | 36,370.21 | 0.78% | 31,218 |
| Jan 15, 2026 | 39,250.00 | 39,250.00 | 38,250.00 | 38,550.00 | 36,089.36 | -1.78% | 39,769 |
| Jan 14, 2026 | 38,950.00 | 39,900.00 | 38,700.00 | 39,250.00 | 36,744.68 | 0.77% | 28,854 |
| Jan 13, 2026 | 39,000.00 | 39,750.00 | 38,800.00 | 38,950.00 | 36,463.83 | -0.64% | 43,905 |
| Jan 12, 2026 | 39,450.00 | 39,800.00 | 39,000.00 | 39,200.00 | 36,697.87 | -1.51% | 14,876 |
| Jan 9, 2026 | 40,000.00 | 40,300.00 | 39,800.00 | 39,800.00 | 37,259.57 | -0.13% | 18,329 |
| Jan 8, 2026 | 40,350.00 | 40,900.00 | 39,850.00 | 39,850.00 | 37,306.38 | -2.09% | 39,831 |
| Jan 7, 2026 | 40,700.00 | 41,400.00 | 40,600.00 | 40,700.00 | 38,102.13 | -3.10% | 19,087 |
| Jan 6, 2026 | 40,450.00 | 42,000.00 | 40,450.00 | 42,000.00 | 39,319.15 | 3.19% | 17,114 |