MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea · Delayed Price · Currency is KRW 19,900
+1,100 (5.85%)
Last updated: Sep 19, 2025, 1:30 PM KST
MEGAELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,230.00 | 20,900.00 | 19,230.00 | 20,300.00 | 20,300.00 | 7.98% | 807,313 |
| Sep 18, 2025 | 17,900.00 | 18,870.00 | 17,680.00 | 18,800.00 | 18,800.00 | 4.97% | 883,660 |
| Sep 17, 2025 | 18,390.00 | 19,700.00 | 17,650.00 | 17,910.00 | 17,910.00 | 6.99% | 3,113,947 |
| Sep 16, 2025 | 16,300.00 | 17,470.00 | 16,050.00 | 16,740.00 | 16,740.00 | 5.28% | 1,687,595 |
| Sep 15, 2025 | 15,840.00 | 16,110.00 | 14,730.00 | 15,900.00 | 15,900.00 | 2.65% | 2,024,199 |
| Sep 12, 2025 | 12,690.00 | 15,490.00 | 12,690.00 | 15,490.00 | 15,490.00 | 29.95% | 3,580,577 |
| Sep 11, 2025 | 11,530.00 | 11,920.00 | 11,300.00 | 11,920.00 | 11,920.00 | 4.65% | 381,239 |
| Sep 10, 2025 | 11,310.00 | 11,510.00 | 11,240.00 | 11,390.00 | 11,390.00 | 1.24% | 212,544 |
| Sep 9, 2025 | 11,000.00 | 11,350.00 | 10,740.00 | 11,250.00 | 11,250.00 | 3.69% | 255,412 |
| Sep 8, 2025 | 10,910.00 | 10,950.00 | 10,040.00 | 10,850.00 | 10,850.00 | -2.16% | 322,272 |
| Sep 5, 2025 | 11,290.00 | 11,370.00 | 10,800.00 | 11,090.00 | 11,090.00 | -0.98% | 110,920 |
| Sep 4, 2025 | 10,860.00 | 11,460.00 | 10,690.00 | 11,200.00 | 11,200.00 | 3.13% | 154,100 |
| Sep 3, 2025 | 11,220.00 | 11,310.00 | 10,860.00 | 10,860.00 | 10,860.00 | -4.90% | 192,700 |
| Sep 2, 2025 | 11,540.00 | 12,050.00 | 11,300.00 | 11,420.00 | 11,420.00 | 1.06% | 437,693 |
| Sep 1, 2025 | 10,770.00 | 11,530.00 | 10,430.00 | 11,300.00 | 11,300.00 | 6.81% | 500,836 |
| Aug 29, 2025 | 11,260.00 | 11,290.00 | 10,440.00 | 10,580.00 | 10,580.00 | -5.54% | 364,961 |
| Aug 28, 2025 | 11,320.00 | 12,120.00 | 11,100.00 | 11,200.00 | 11,200.00 | -4.19% | 362,789 |
| Aug 27, 2025 | 12,190.00 | 12,260.00 | 11,650.00 | 11,690.00 | 11,690.00 | -2.50% | 180,155 |
| Aug 26, 2025 | 11,880.00 | 12,090.00 | 11,650.00 | 11,990.00 | 11,990.00 | 1.01% | 153,899 |
| Aug 25, 2025 | 12,260.00 | 12,380.00 | 11,840.00 | 11,870.00 | 11,870.00 | -2.86% | 355,066 |
| Aug 22, 2025 | 12,190.00 | 12,510.00 | 11,950.00 | 12,220.00 | 12,220.00 | -1.77% | 423,354 |
| Aug 21, 2025 | 12,720.00 | 12,790.00 | 12,290.00 | 12,440.00 | 12,440.00 | 3.93% | 416,136 |
| Aug 20, 2025 | 11,590.00 | 12,300.00 | 11,410.00 | 11,970.00 | 11,970.00 | 1.96% | 290,287 |
| Aug 19, 2025 | 12,270.00 | 12,390.00 | 11,660.00 | 11,740.00 | 11,740.00 | -3.45% | 250,064 |
| Aug 18, 2025 | 12,820.00 | 12,880.00 | 12,120.00 | 12,160.00 | 12,160.00 | -5.96% | 303,301 |
| Aug 14, 2025 | 12,920.00 | 13,290.00 | 12,530.00 | 12,930.00 | 12,930.00 | 1.09% | 489,765 |
| Aug 13, 2025 | 13,300.00 | 13,400.00 | 12,550.00 | 12,790.00 | 12,790.00 | -0.54% | 360,396 |
| Aug 12, 2025 | 13,000.00 | 13,500.00 | 12,690.00 | 12,860.00 | 12,860.00 | 3.79% | 599,735 |
| Aug 11, 2025 | 12,660.00 | 12,660.00 | 12,260.00 | 12,390.00 | 12,390.00 | 0.08% | 282,045 |
| Aug 8, 2025 | 12,370.00 | 12,800.00 | 11,900.00 | 12,380.00 | 12,380.00 | 10.04% | 852,608 |
| Aug 7, 2025 | 10,550.00 | 11,250.00 | 10,280.00 | 11,250.00 | 11,250.00 | 7.35% | 189,571 |
| Aug 6, 2025 | 10,570.00 | 10,600.00 | 10,330.00 | 10,480.00 | 10,480.00 | -0.85% | 30,232 |
| Aug 5, 2025 | 10,260.00 | 10,680.00 | 10,260.00 | 10,570.00 | 10,570.00 | 3.12% | 54,272 |
| Aug 4, 2025 | 9,740.00 | 10,470.00 | 9,090.00 | 10,250.00 | 10,250.00 | 6.66% | 90,734 |
| Aug 1, 2025 | 9,970.00 | 9,980.00 | 9,450.00 | 9,610.00 | 9,610.00 | -4.09% | 100,488 |
| Jul 31, 2025 | 10,270.00 | 10,330.00 | 9,940.00 | 10,020.00 | 10,020.00 | -2.72% | 46,438 |
| Jul 30, 2025 | 10,310.00 | 10,700.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.68% | 58,840 |
| Jul 29, 2025 | 10,070.00 | 10,430.00 | 9,960.00 | 10,370.00 | 10,370.00 | 2.98% | 47,953 |
| Jul 28, 2025 | 10,210.00 | 10,320.00 | 9,870.00 | 10,070.00 | 10,070.00 | -1.18% | 46,966 |
| Jul 25, 2025 | 10,180.00 | 10,350.00 | 10,010.00 | 10,190.00 | 10,190.00 | 0.10% | 34,829 |
| Jul 24, 2025 | 10,550.00 | 10,720.00 | 9,950.00 | 10,180.00 | 10,180.00 | -3.51% | 78,257 |
| Jul 23, 2025 | 10,810.00 | 10,990.00 | 10,420.00 | 10,550.00 | 10,550.00 | -2.41% | 49,051 |
| Jul 22, 2025 | 10,820.00 | 11,360.00 | 10,630.00 | 10,810.00 | 10,810.00 | 0.56% | 89,640 |
| Jul 21, 2025 | 10,780.00 | 10,780.00 | 10,150.00 | 10,750.00 | 10,750.00 | 0.47% | 27,667 |
| Jul 18, 2025 | 10,840.00 | 10,850.00 | 10,690.00 | 10,700.00 | 10,700.00 | -0.74% | 33,937 |
| Jul 17, 2025 | 11,020.00 | 11,060.00 | 10,600.00 | 10,780.00 | 10,780.00 | -1.73% | 91,346 |
| Jul 16, 2025 | 11,350.00 | 11,360.00 | 10,800.00 | 10,970.00 | 10,970.00 | -3.43% | 121,721 |
| Jul 15, 2025 | 11,160.00 | 11,440.00 | 11,000.00 | 11,360.00 | 11,360.00 | 1.97% | 106,526 |
| Jul 14, 2025 | 11,540.00 | 11,540.00 | 11,120.00 | 11,140.00 | 11,140.00 | -2.02% | 71,868 |
| Jul 11, 2025 | 11,670.00 | 11,670.00 | 10,900.00 | 11,370.00 | 11,370.00 | - | 63,106 |