MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea · Delayed Price · Currency is KRW 42,300
-900 (-2.08%)
May 20, 2026, 3:30 PM KST
MegaStudyEdu Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 43,250.00 | 43,400.00 | 42,300.00 | 42,550.00 | - | -1.50% | 14,433 |
| May 19, 2026 | 44,600.00 | 44,650.00 | 42,900.00 | 43,200.00 | 43,200.00 | -0.80% | 41,212 |
| May 18, 2026 | 44,350.00 | 44,650.00 | 42,850.00 | 43,550.00 | 43,550.00 | -2.02% | 40,977 |
| May 15, 2026 | 45,850.00 | 45,900.00 | 43,900.00 | 44,450.00 | 44,450.00 | -0.22% | 43,888 |
| May 14, 2026 | 44,100.00 | 45,150.00 | 44,100.00 | 44,550.00 | 44,550.00 | 0.56% | 31,961 |
| May 13, 2026 | 46,200.00 | 46,200.00 | 44,300.00 | 44,300.00 | 44,300.00 | -4.11% | 41,293 |
| May 12, 2026 | 45,900.00 | 46,200.00 | 44,300.00 | 46,200.00 | 46,200.00 | 1.65% | 35,552 |
| May 11, 2026 | 46,800.00 | 48,000.00 | 45,450.00 | 45,450.00 | 45,450.00 | -3.81% | 47,430 |
| May 8, 2026 | 44,800.00 | 47,950.00 | 44,650.00 | 47,250.00 | 47,250.00 | 5.70% | 43,901 |
| May 7, 2026 | 44,800.00 | 45,650.00 | 44,550.00 | 44,700.00 | 44,700.00 | -0.33% | 30,857 |
| May 6, 2026 | 46,750.00 | 46,800.00 | 44,850.00 | 44,850.00 | 44,850.00 | -4.17% | 37,087 |
| May 4, 2026 | 47,300.00 | 48,400.00 | 46,450.00 | 46,800.00 | 46,800.00 | -1.27% | 22,352 |
| Apr 30, 2026 | 47,850.00 | 48,300.00 | 47,100.00 | 47,400.00 | 47,400.00 | -2.47% | 27,943 |
| Apr 29, 2026 | 46,850.00 | 48,950.00 | 46,200.00 | 48,600.00 | 48,600.00 | 5.19% | 36,506 |
| Apr 28, 2026 | 45,500.00 | 47,250.00 | 45,500.00 | 46,200.00 | 46,200.00 | 0.76% | 35,447 |
| Apr 27, 2026 | 45,150.00 | 46,450.00 | 45,150.00 | 45,850.00 | 45,850.00 | 1.21% | 26,375 |
| Apr 24, 2026 | 44,450.00 | 45,700.00 | 44,450.00 | 45,300.00 | 45,300.00 | 1.00% | 22,888 |
| Apr 23, 2026 | 44,550.00 | 45,000.00 | 44,400.00 | 44,850.00 | 44,850.00 | 0.90% | 17,607 |
| Apr 22, 2026 | 45,300.00 | 45,950.00 | 44,200.00 | 44,450.00 | 44,450.00 | -2.63% | 29,602 |
| Apr 21, 2026 | 44,950.00 | 46,350.00 | 44,500.00 | 45,650.00 | 45,650.00 | 3.28% | 32,518 |
| Apr 20, 2026 | 45,000.00 | 45,000.00 | 44,200.00 | 44,200.00 | 44,200.00 | -0.90% | 25,596 |
| Apr 17, 2026 | 44,550.00 | 45,300.00 | 44,550.00 | 44,600.00 | 44,600.00 | -0.78% | 16,631 |
| Apr 16, 2026 | 44,500.00 | 45,100.00 | 44,300.00 | 44,950.00 | 44,950.00 | 1.58% | 20,436 |
| Apr 15, 2026 | 45,150.00 | 45,450.00 | 44,200.00 | 44,250.00 | 44,250.00 | -1.01% | 28,516 |
| Apr 14, 2026 | 44,000.00 | 44,800.00 | 43,900.00 | 44,700.00 | 44,700.00 | 2.17% | 22,662 |
| Apr 13, 2026 | 44,850.00 | 45,200.00 | 43,750.00 | 43,750.00 | 43,750.00 | -2.13% | 28,986 |
| Apr 10, 2026 | 45,200.00 | 45,750.00 | 44,400.00 | 44,700.00 | 44,700.00 | -2.08% | 25,901 |
| Apr 9, 2026 | 45,100.00 | 45,750.00 | 44,900.00 | 45,650.00 | 45,650.00 | 0.11% | 39,105 |
| Apr 8, 2026 | 48,850.00 | 49,050.00 | 45,200.00 | 45,600.00 | 45,600.00 | -1.41% | 48,154 |
| Apr 7, 2026 | 46,250.00 | 47,700.00 | 46,250.00 | 46,250.00 | 46,250.00 | 0.11% | 23,350 |
| Apr 6, 2026 | 46,500.00 | 47,050.00 | 45,350.00 | 46,200.00 | 46,200.00 | -1.70% | 30,600 |
| Apr 3, 2026 | 47,350.00 | 47,850.00 | 46,250.00 | 47,000.00 | 47,000.00 | -2.39% | 22,810 |
| Apr 2, 2026 | 48,000.00 | 48,500.00 | 46,750.00 | 48,150.00 | 48,150.00 | -0.10% | 29,696 |
| Apr 1, 2026 | 49,500.00 | 49,750.00 | 47,750.00 | 48,200.00 | 48,200.00 | -2.53% | 29,151 |
| Mar 31, 2026 | 49,050.00 | 49,950.00 | 48,600.00 | 49,450.00 | 49,450.00 | 1.54% | 45,572 |
| Mar 30, 2026 | 47,100.00 | 49,200.00 | 46,650.00 | 48,700.00 | 48,700.00 | 1.99% | 33,812 |
| Mar 27, 2026 | 45,800.00 | 48,450.00 | 45,800.00 | 47,750.00 | 47,750.00 | 3.13% | 53,035 |
| Mar 26, 2026 | 46,100.00 | 47,950.00 | 46,000.00 | 46,300.00 | 46,300.00 | -1.91% | 44,297 |
| Mar 25, 2026 | 46,000.00 | 48,800.00 | 45,800.00 | 47,200.00 | 47,200.00 | 0.96% | 43,535 |
| Mar 24, 2026 | 45,650.00 | 47,350.00 | 45,600.00 | 46,750.00 | 46,750.00 | 1.19% | 33,250 |
| Mar 23, 2026 | 46,500.00 | 47,850.00 | 46,100.00 | 46,200.00 | 46,200.00 | -3.14% | 34,914 |
| 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 |