MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea · Delayed Price · Currency is KRW 38,000
0.00 (0.00%)
Oct 29, 2026, 3:30 PM KST
MegaStudyEdu Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 38,350.00 | 38,350.00 | 37,450.00 | 38,000.00 | 38,000.00 | - | 29,100 |
| Oct 28, 2026 | 38,800.00 | 39,200.00 | 37,050.00 | 38,000.00 | 38,000.00 | -2.94% | 30,411 |
| Oct 27, 2026 | 39,200.00 | 39,600.00 | 38,600.00 | 39,150.00 | 39,150.00 | 0.77% | 71,841 |
| Oct 26, 2026 | 38,500.00 | 39,300.00 | 38,500.00 | 38,850.00 | 38,850.00 | - | 20,431 |
| Oct 23, 2026 | 38,850.00 | 39,850.00 | 38,750.00 | 38,850.00 | 38,850.00 | -1.40% | 39,553 |
| Oct 22, 2026 | 40,700.00 | 40,800.00 | 39,000.00 | 39,400.00 | 39,400.00 | -3.19% | 37,653 |
| Oct 21, 2026 | 39,100.00 | 41,850.00 | 38,500.00 | 40,700.00 | 40,700.00 | 3.04% | 74,897 |
| Oct 20, 2026 | 38,550.00 | 39,700.00 | 38,550.00 | 39,500.00 | 39,500.00 | 0.38% | 22,297 |
| Oct 19, 2026 | 39,200.00 | 39,750.00 | 38,600.00 | 39,350.00 | 39,350.00 | 1.16% | 28,507 |
| Oct 16, 2026 | 37,300.00 | 39,600.00 | 37,250.00 | 38,900.00 | 38,900.00 | 3.46% | 26,323 |
| Oct 15, 2026 | 39,400.00 | 39,400.00 | 36,000.00 | 37,600.00 | 37,600.00 | -2.72% | 42,734 |
| Oct 14, 2026 | 38,700.00 | 39,250.00 | 38,250.00 | 38,650.00 | 38,650.00 | 0.78% | 44,607 |
| Oct 13, 2026 | 38,300.00 | 38,800.00 | 37,750.00 | 38,350.00 | 38,350.00 | -0.52% | 46,359 |
| Oct 12, 2026 | 39,100.00 | 39,700.00 | 38,300.00 | 38,550.00 | 38,550.00 | -1.03% | 55,853 |
| Oct 8, 2026 | 37,700.00 | 39,100.00 | 37,700.00 | 38,950.00 | 38,950.00 | 2.50% | 59,835 |
| Oct 7, 2026 | 37,550.00 | 38,550.00 | 37,550.00 | 38,000.00 | 38,000.00 | 0.53% | 25,051 |
| Oct 6, 2026 | 37,350.00 | 38,150.00 | 37,350.00 | 37,800.00 | 37,800.00 | 0.80% | 27,773 |
| Oct 2, 2026 | 37,400.00 | 38,150.00 | 37,300.00 | 37,500.00 | 37,500.00 | 0.40% | 35,479 |
| Oct 1, 2026 | 36,800.00 | 37,400.00 | 36,700.00 | 37,350.00 | 37,350.00 | 1.49% | 33,607 |
| Sep 30, 2026 | 37,000.00 | 37,050.00 | 36,150.00 | 36,800.00 | 36,800.00 | - | 39,858 |
| Sep 29, 2026 | 36,900.00 | 37,400.00 | 34,550.00 | 36,800.00 | 36,800.00 | -0.54% | 33,703 |
| Sep 28, 2026 | 36,250.00 | 37,250.00 | 35,950.00 | 37,000.00 | 37,000.00 | 2.07% | 29,063 |
| Sep 23, 2026 | 36,250.00 | 36,950.00 | 36,000.00 | 36,250.00 | 36,250.00 | 0.14% | 27,517 |
| Sep 22, 2026 | 36,200.00 | 36,650.00 | 36,050.00 | 36,200.00 | 36,200.00 | - | 29,355 |
| Sep 21, 2026 | 35,050.00 | 36,200.00 | 34,850.00 | 36,200.00 | 36,200.00 | 4.02% | 34,025 |
| Sep 18, 2026 | 35,100.00 | 35,350.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.29% | 27,164 |
| 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 |