MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea · Delayed Price · Currency is KRW 49,100
-1,000 (-2.00%)
Aug 1, 2025, 3:30 PM KST
MegaStudyEdu Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 49,650.00 | 51,200.00 | 49,550.00 | 51,100.00 | 51,100.00 | 3.13% | 33,492 |
| Jul 8, 2025 | 50,000.00 | 50,400.00 | 49,500.00 | 49,550.00 | 49,550.00 | -0.10% | 24,327 |
| Jul 7, 2025 | 50,100.00 | 50,400.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.00% | 18,725 |
| Jul 4, 2025 | 49,550.00 | 50,500.00 | 49,550.00 | 50,100.00 | 50,100.00 | 0.20% | 16,073 |
| Jul 3, 2025 | 49,900.00 | 50,400.00 | 49,750.00 | 50,000.00 | 50,000.00 | 0.20% | 13,580 |
| Jul 2, 2025 | 49,750.00 | 50,400.00 | 49,200.00 | 49,900.00 | 49,900.00 | -1.38% | 31,631 |
| Jul 1, 2025 | 50,000.00 | 50,800.00 | 49,600.00 | 50,600.00 | 50,600.00 | 0.80% | 29,742 |
| Jun 30, 2025 | 50,500.00 | 50,800.00 | 50,100.00 | 50,200.00 | 50,200.00 | -1.38% | 16,326 |
| Jun 27, 2025 | 50,000.00 | 50,900.00 | 49,650.00 | 50,900.00 | 50,900.00 | 0.99% | 24,338 |
| Jun 26, 2025 | 50,400.00 | 50,500.00 | 49,850.00 | 50,400.00 | 50,400.00 | -0.98% | 18,349 |
| Jun 25, 2025 | 50,000.00 | 50,900.00 | 50,000.00 | 50,900.00 | 50,900.00 | 0.99% | 23,810 |
| Jun 24, 2025 | 49,950.00 | 50,800.00 | 48,950.00 | 50,400.00 | 50,400.00 | 0.20% | 36,120 |
| Jun 23, 2025 | 51,000.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.98% | 12,309 |
| Jun 20, 2025 | 50,000.00 | 50,800.00 | 50,000.00 | 50,800.00 | 50,800.00 | 0.99% | 21,142 |
| Jun 19, 2025 | 50,300.00 | 51,000.00 | 50,100.00 | 50,300.00 | 50,300.00 | -1.18% | 15,808 |
| Jun 18, 2025 | 49,750.00 | 51,300.00 | 49,500.00 | 50,900.00 | 50,900.00 | 1.19% | 19,692 |
| Jun 17, 2025 | 50,600.00 | 51,200.00 | 49,750.00 | 50,300.00 | 50,300.00 | -1.57% | 29,053 |
| Jun 16, 2025 | 52,200.00 | 52,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | -0.20% | 18,518 |
| Jun 13, 2025 | 51,300.00 | 52,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | -0.97% | 27,017 |
| Jun 12, 2025 | 51,800.00 | 53,300.00 | 51,700.00 | 51,700.00 | 51,700.00 | 0.19% | 68,542 |
| Jun 11, 2025 | 51,500.00 | 52,600.00 | 51,500.00 | 51,600.00 | 51,600.00 | -0.77% | 21,626 |
| Jun 10, 2025 | 51,200.00 | 53,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 0.78% | 27,168 |
| Jun 9, 2025 | 51,800.00 | 52,400.00 | 51,200.00 | 51,600.00 | 51,600.00 | -1.15% | 48,078 |
| Jun 5, 2025 | 52,300.00 | 53,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | -1.14% | 28,441 |
| Jun 4, 2025 | 54,000.00 | 54,000.00 | 52,000.00 | 52,800.00 | 52,800.00 | -0.38% | 24,669 |
| Jun 2, 2025 | 51,800.00 | 53,400.00 | 51,700.00 | 53,000.00 | 53,000.00 | 1.15% | 14,813 |
| May 30, 2025 | 52,400.00 | 53,100.00 | 51,700.00 | 52,400.00 | 52,400.00 | 0.77% | 17,073 |
| May 29, 2025 | 51,800.00 | 52,300.00 | 51,000.00 | 52,000.00 | 52,000.00 | 1.36% | 18,746 |
| May 28, 2025 | 51,300.00 | 52,000.00 | 50,400.00 | 51,300.00 | 51,300.00 | - | 26,219 |
| May 27, 2025 | 51,600.00 | 52,200.00 | 50,800.00 | 51,300.00 | 51,300.00 | -1.54% | 25,362 |
| May 26, 2025 | 53,900.00 | 53,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | -0.76% | 15,785 |
| May 23, 2025 | 53,100.00 | 53,100.00 | 52,200.00 | 52,500.00 | 52,500.00 | -1.13% | 22,184 |
| May 22, 2025 | 52,400.00 | 53,700.00 | 52,200.00 | 53,100.00 | 53,100.00 | 0.19% | 17,089 |