MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea · Delayed Price · Currency is KRW 47,400
-1,200 (-2.47%)
Apr 30, 2026, 3:30 PM KST
MegaStudyEdu Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 47,850.00 | 48,300.00 | 47,200.00 | 48,200.00 | - | -0.82% | 7,640 |
| 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 |
| Mar 9, 2026 | 45,000.00 | 46,300.00 | 43,750.00 | 45,300.00 | 42,408.51 | -2.37% | 42,033 |
| Mar 6, 2026 | 44,550.00 | 46,400.00 | 43,450.00 | 46,400.00 | 43,438.30 | 4.15% | 40,721 |
| Mar 5, 2026 | 44,350.00 | 47,700.00 | 43,650.00 | 44,550.00 | 41,706.38 | 1.95% | 68,357 |
| Mar 4, 2026 | 47,600.00 | 48,400.00 | 42,500.00 | 43,700.00 | 40,910.64 | -7.12% | 82,980 |
| Mar 3, 2026 | 48,050.00 | 49,000.00 | 47,050.00 | 47,050.00 | 44,046.81 | -1.98% | 45,022 |
| Feb 27, 2026 | 47,600.00 | 48,800.00 | 47,550.00 | 48,000.00 | 44,936.17 | -0.83% | 52,439 |
| Feb 26, 2026 | 48,800.00 | 49,500.00 | 46,750.00 | 48,400.00 | 45,310.64 | 1.36% | 52,685 |
| Feb 25, 2026 | 47,150.00 | 48,150.00 | 47,150.00 | 47,750.00 | 44,702.13 | 1.06% | 28,346 |
| Feb 24, 2026 | 47,050.00 | 48,150.00 | 47,000.00 | 47,250.00 | 44,234.04 | -1.56% | 52,275 |
| Feb 23, 2026 | 48,100.00 | 48,450.00 | 47,100.00 | 48,000.00 | 44,936.17 | 1.05% | 51,523 |
| Feb 20, 2026 | 46,950.00 | 47,950.00 | 46,900.00 | 47,500.00 | 44,468.09 | 0.32% | 31,442 |
| Feb 19, 2026 | 47,950.00 | 48,500.00 | 46,700.00 | 47,350.00 | 44,327.66 | 1.18% | 92,811 |