MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea · Delayed Price · Currency is KRW 35,050
+150 (0.43%)
Sep 18, 2026, 12:50 PM KST
MegaStudyEdu Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 35,100.00 | 35,350.00 | 34,850.00 | 35,250.00 | - | 1.00% | 8,619 |
| Sep 17, 2026 | 35,000.00 | 35,100.00 | 34,300.00 | 34,900.00 | 34,900.00 | 0.72% | 28,723 |
| Sep 16, 2026 | 34,750.00 | 34,900.00 | 34,150.00 | 34,650.00 | 34,650.00 | -0.29% | 23,737 |
| Sep 15, 2026 | 34,500.00 | 35,200.00 | 34,200.00 | 34,750.00 | 34,750.00 | 0.87% | 26,340 |
| Sep 14, 2026 | 33,850.00 | 34,600.00 | 33,650.00 | 34,450.00 | 34,450.00 | 0.88% | 26,079 |
| Sep 11, 2026 | 33,850.00 | 34,400.00 | 33,850.00 | 34,150.00 | 34,150.00 | -0.87% | 23,060 |
| Sep 10, 2026 | 34,100.00 | 34,550.00 | 33,850.00 | 34,450.00 | 34,450.00 | 0.73% | 40,883 |
| Sep 9, 2026 | 34,700.00 | 35,000.00 | 34,150.00 | 34,200.00 | 34,200.00 | -2.15% | 34,109 |
| Sep 8, 2026 | 34,850.00 | 35,200.00 | 34,700.00 | 34,950.00 | 34,950.00 | 0.14% | 26,579 |
| Sep 7, 2026 | 35,400.00 | 35,600.00 | 34,700.00 | 34,900.00 | 34,900.00 | -1.13% | 31,002 |
| Sep 4, 2026 | 35,000.00 | 35,700.00 | 34,700.00 | 35,300.00 | 35,300.00 | 1.29% | 29,276 |
| Sep 3, 2026 | 35,700.00 | 35,800.00 | 34,800.00 | 34,850.00 | 34,850.00 | -1.41% | 37,466 |
| Sep 2, 2026 | 35,800.00 | 36,100.00 | 35,350.00 | 35,350.00 | 35,350.00 | -1.26% | 31,177 |
| Sep 1, 2026 | 35,900.00 | 36,300.00 | 35,700.00 | 35,800.00 | 35,800.00 | -0.56% | 25,337 |
| Aug 31, 2026 | 35,850.00 | 36,500.00 | 35,800.00 | 36,000.00 | 36,000.00 | -0.14% | 30,447 |
| Aug 28, 2026 | 35,550.00 | 36,350.00 | 34,950.00 | 36,050.00 | 36,050.00 | 0.98% | 41,032 |
| Aug 27, 2026 | 36,200.00 | 36,750.00 | 35,600.00 | 35,700.00 | 35,700.00 | -1.38% | 33,510 |
| Aug 26, 2026 | 36,400.00 | 36,650.00 | 36,000.00 | 36,200.00 | 36,200.00 | -0.55% | 26,692 |
| Aug 25, 2026 | 36,450.00 | 36,550.00 | 35,700.00 | 36,400.00 | 36,400.00 | -0.14% | 22,845 |
| Aug 24, 2026 | 35,700.00 | 36,600.00 | 35,700.00 | 36,450.00 | 36,450.00 | 2.10% | 22,063 |
| Aug 21, 2026 | 35,750.00 | 36,000.00 | 35,050.00 | 35,700.00 | 35,700.00 | -1.79% | 36,258 |
| Aug 20, 2026 | 35,850.00 | 36,500.00 | 35,500.00 | 36,350.00 | 36,350.00 | 2.39% | 33,812 |
| Aug 19, 2026 | 36,050.00 | 36,050.00 | 34,900.00 | 35,500.00 | 35,500.00 | -1.53% | 37,989 |
| Aug 18, 2026 | 37,050.00 | 37,050.00 | 35,900.00 | 36,050.00 | 36,050.00 | -2.57% | 65,037 |
| Aug 14, 2026 | 37,150.00 | 38,000.00 | 36,800.00 | 37,000.00 | 37,000.00 | -0.13% | 49,541 |
| Aug 13, 2026 | 37,300.00 | 37,600.00 | 36,750.00 | 37,050.00 | 37,050.00 | -0.54% | 51,341 |
| Aug 12, 2026 | 39,000.00 | 39,100.00 | 37,250.00 | 37,250.00 | 37,250.00 | -4.61% | 89,545 |
| Aug 11, 2026 | 39,050.00 | 40,500.00 | 38,800.00 | 39,050.00 | 39,050.00 | 0.26% | 52,406 |
| Aug 10, 2026 | 40,300.00 | 40,300.00 | 37,950.00 | 38,950.00 | 38,950.00 | -5.35% | 70,756 |
| Aug 7, 2026 | 41,200.00 | 42,200.00 | 40,700.00 | 41,150.00 | 41,150.00 | -1.08% | 31,763 |
| Aug 6, 2026 | 42,050.00 | 42,500.00 | 40,750.00 | 41,600.00 | 41,600.00 | 0.36% | 47,056 |
| Aug 5, 2026 | 41,350.00 | 42,500.00 | 41,200.00 | 41,450.00 | 41,450.00 | -0.48% | 26,226 |
| Aug 4, 2026 | 41,000.00 | 42,500.00 | 41,000.00 | 41,650.00 | 41,650.00 | 1.59% | 38,487 |
| Aug 3, 2026 | 40,500.00 | 42,000.00 | 39,950.00 | 41,000.00 | 41,000.00 | 0.12% | 29,643 |
| Jul 31, 2026 | 40,700.00 | 41,400.00 | 39,800.00 | 40,950.00 | 40,950.00 | 0.61% | 27,608 |
| Jul 30, 2026 | 41,450.00 | 41,750.00 | 40,175.00 | 40,700.00 | 40,700.00 | 0.49% | 26,499 |
| Jul 29, 2026 | 40,700.00 | 41,300.00 | 39,200.00 | 40,500.00 | 40,500.00 | 0.25% | 54,956 |
| Jul 28, 2026 | 40,350.00 | 41,500.00 | 39,600.00 | 40,400.00 | 40,400.00 | -2.06% | 27,740 |
| Jul 27, 2026 | 40,300.00 | 41,875.00 | 39,600.00 | 41,250.00 | 41,250.00 | 3.77% | 38,732 |
| Jul 24, 2026 | 38,500.00 | 40,250.00 | 38,500.00 | 39,750.00 | 39,750.00 | 0.89% | 24,539 |
| Jul 23, 2026 | 39,550.00 | 39,800.00 | 38,300.00 | 39,400.00 | 39,400.00 | 3.41% | 22,704 |
| Jul 22, 2026 | 37,250.00 | 38,800.00 | 37,250.00 | 38,100.00 | 38,100.00 | 1.06% | 19,643 |
| Jul 21, 2026 | 37,500.00 | 38,200.00 | 36,750.00 | 37,700.00 | 37,700.00 | 1.48% | 40,552 |
| 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 |