MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea · Delayed Price · Currency is KRW 37,150
-1,000 (-2.62%)
Jul 20, 2026, 3:30 PM KST
MegaStudyEdu Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 39,100.00 | 39,100.00 | 37,100.00 | 37,150.00 | 37,150.00 | -2.62% | 37,163 |
| Jul 16, 2026 | 38,800.00 | 38,850.00 | 37,850.00 | 38,150.00 | 38,150.00 | -0.65% | 20,693 |
| Jul 15, 2026 | 38,100.00 | 39,200.00 | 37,750.00 | 38,400.00 | 38,400.00 | - | 46,722 |
| Jul 14, 2026 | 38,850.00 | 39,800.00 | 38,150.00 | 38,400.00 | 38,400.00 | -2.04% | 48,051 |
| Jul 13, 2026 | 39,450.00 | 40,400.00 | 38,850.00 | 39,200.00 | 39,200.00 | -0.88% | 27,678 |
| Jul 10, 2026 | 39,600.00 | 40,550.00 | 37,650.00 | 39,550.00 | 39,550.00 | 3.53% | 35,671 |
| Jul 9, 2026 | 41,650.00 | 41,700.00 | 38,200.00 | 38,200.00 | 38,200.00 | -7.51% | 64,389 |
| Jul 8, 2026 | 41,750.00 | 41,750.00 | 40,600.00 | 41,300.00 | 41,300.00 | - | 24,461 |
| Jul 7, 2026 | 41,050.00 | 41,900.00 | 40,150.00 | 41,300.00 | 41,300.00 | 2.10% | 26,128 |
| Jul 6, 2026 | 40,050.00 | 42,850.00 | 39,650.00 | 40,450.00 | 40,450.00 | 0.87% | 17,735 |
| Jul 3, 2026 | 40,650.00 | 41,150.00 | 39,750.00 | 40,100.00 | 40,100.00 | -1.72% | 30,530 |
| Jul 2, 2026 | 41,500.00 | 41,550.00 | 40,300.00 | 40,800.00 | 40,800.00 | -2.39% | 28,477 |
| Jul 1, 2026 | 38,150.00 | 42,450.00 | 37,900.00 | 41,800.00 | 41,800.00 | 7.46% | 75,401 |
| Jun 30, 2026 | 38,850.00 | 40,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | -2.14% | 31,969 |
| Jun 29, 2026 | 37,700.00 | 40,250.00 | 37,250.00 | 39,750.00 | 39,750.00 | 8.31% | 44,098 |
| Jun 26, 2026 | 37,700.00 | 38,250.00 | 37,050.00 | 37,700.00 | 36,700.00 | -0.79% | 38,091 |
| Jun 25, 2026 | 37,500.00 | 38,350.00 | 37,300.00 | 38,000.00 | 36,992.04 | 0.26% | 43,586 |
| Jun 24, 2026 | 38,500.00 | 38,500.00 | 36,750.00 | 37,900.00 | 36,894.69 | 0.66% | 48,800 |
| Jun 23, 2026 | 38,400.00 | 38,950.00 | 37,300.00 | 37,650.00 | 36,651.33 | -1.95% | 48,776 |
| Jun 22, 2026 | 37,500.00 | 39,000.00 | 37,300.00 | 38,400.00 | 37,381.43 | 1.59% | 39,166 |
| Jun 19, 2026 | 39,100.00 | 39,100.00 | 37,350.00 | 37,800.00 | 36,797.35 | -0.92% | 39,734 |
| Jun 18, 2026 | 39,200.00 | 39,650.00 | 37,750.00 | 38,150.00 | 37,138.06 | -3.05% | 54,302 |
| Jun 17, 2026 | 41,950.00 | 41,950.00 | 39,200.00 | 39,350.00 | 38,306.23 | -2.72% | 56,997 |
| Jun 16, 2026 | 39,550.00 | 41,000.00 | 39,500.00 | 40,450.00 | 39,377.06 | 1.00% | 33,854 |
| Jun 15, 2026 | 40,400.00 | 41,250.00 | 39,850.00 | 40,050.00 | 38,987.67 | -0.87% | 28,552 |
| Jun 12, 2026 | 40,300.00 | 41,150.00 | 38,500.00 | 40,400.00 | 39,328.38 | 3.86% | 133,707 |
| Jun 11, 2026 | 37,800.00 | 39,300.00 | 37,500.00 | 38,900.00 | 37,868.17 | 2.10% | 140,850 |
| Jun 10, 2026 | 37,300.00 | 38,650.00 | 37,200.00 | 38,100.00 | 37,089.39 | -1.93% | 66,814 |
| Jun 9, 2026 | 35,750.00 | 39,600.00 | 35,500.00 | 38,850.00 | 37,819.50 | 6.44% | 105,158 |
| Jun 8, 2026 | 38,150.00 | 38,150.00 | 35,150.00 | 36,500.00 | 35,531.83 | -4.20% | 94,060 |
| Jun 5, 2026 | 38,850.00 | 38,850.00 | 37,950.00 | 38,100.00 | 37,089.39 | -2.31% | 39,696 |
| Jun 4, 2026 | 40,200.00 | 41,250.00 | 38,400.00 | 39,000.00 | 37,965.52 | -2.13% | 56,326 |
| Jun 2, 2026 | 39,750.00 | 40,300.00 | 38,550.00 | 39,850.00 | 38,792.97 | 0.13% | 42,161 |
| Jun 1, 2026 | 40,250.00 | 40,900.00 | 39,400.00 | 39,800.00 | 38,744.30 | -1.12% | 47,830 |
| May 29, 2026 | 39,750.00 | 40,850.00 | 39,400.00 | 40,250.00 | 39,182.36 | 0.37% | 43,016 |
| May 28, 2026 | 40,000.00 | 40,900.00 | 39,450.00 | 40,100.00 | 39,036.34 | 0.12% | 31,343 |
| May 27, 2026 | 40,800.00 | 41,250.00 | 40,050.00 | 40,050.00 | 38,987.67 | -1.72% | 35,204 |
| May 26, 2026 | 41,900.00 | 42,350.00 | 40,550.00 | 40,750.00 | 39,669.10 | -2.51% | 47,902 |
| May 22, 2026 | 42,000.00 | 43,050.00 | 41,600.00 | 41,800.00 | 40,691.25 | 0.24% | 39,077 |
| May 21, 2026 | 41,850.00 | 43,050.00 | 41,600.00 | 41,700.00 | 40,593.90 | -1.42% | 31,923 |
| May 20, 2026 | 43,250.00 | 43,400.00 | 41,800.00 | 42,300.00 | 41,177.98 | -2.08% | 44,525 |
| May 19, 2026 | 44,600.00 | 44,650.00 | 42,900.00 | 43,200.00 | 42,054.11 | -0.80% | 41,212 |
| May 18, 2026 | 44,350.00 | 44,650.00 | 42,850.00 | 43,550.00 | 42,394.83 | -2.02% | 40,977 |
| May 15, 2026 | 45,850.00 | 45,900.00 | 43,900.00 | 44,450.00 | 43,270.95 | -0.22% | 43,888 |
| May 14, 2026 | 44,100.00 | 45,150.00 | 44,100.00 | 44,550.00 | 43,368.30 | 0.56% | 31,961 |
| May 13, 2026 | 46,200.00 | 46,200.00 | 44,300.00 | 44,300.00 | 43,124.93 | -4.11% | 41,293 |
| May 12, 2026 | 45,900.00 | 46,200.00 | 44,300.00 | 46,200.00 | 44,974.54 | 1.65% | 35,552 |
| May 11, 2026 | 46,800.00 | 48,000.00 | 45,450.00 | 45,450.00 | 44,244.43 | -3.81% | 47,430 |
| May 8, 2026 | 44,800.00 | 47,950.00 | 44,650.00 | 47,250.00 | 45,996.68 | 5.70% | 43,901 |
| May 7, 2026 | 44,800.00 | 45,650.00 | 44,550.00 | 44,700.00 | 43,514.32 | -0.33% | 30,857 |