MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea · Delayed Price · Currency is KRW 11,200
-490 (-4.19%)
At close: Aug 28, 2025
MEGAELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11,320.00 | 12,120.00 | 11,100.00 | 11,200.00 | - | -4.19% | 362,789 |
| Aug 27, 2025 | 12,190.00 | 12,260.00 | 11,650.00 | 11,690.00 | - | -2.50% | 180,155 |
| Aug 26, 2025 | 11,880.00 | 12,090.00 | 11,650.00 | 11,990.00 | - | 1.01% | 153,899 |
| Aug 25, 2025 | 12,260.00 | 12,380.00 | 11,840.00 | 11,870.00 | - | -2.86% | 355,066 |
| Aug 22, 2025 | 12,190.00 | 12,510.00 | 11,950.00 | 12,220.00 | - | -1.77% | 423,354 |
| Aug 21, 2025 | 12,720.00 | 12,790.00 | 12,290.00 | 12,440.00 | - | 3.93% | 416,136 |
| Aug 20, 2025 | 11,590.00 | 12,300.00 | 11,410.00 | 11,970.00 | - | 1.96% | 290,287 |
| Aug 19, 2025 | 12,270.00 | 12,390.00 | 11,660.00 | 11,740.00 | - | -3.45% | 250,064 |
| Aug 18, 2025 | 12,820.00 | 12,880.00 | 12,120.00 | 12,160.00 | - | -5.96% | 303,301 |
| Aug 14, 2025 | 12,920.00 | 13,290.00 | 12,530.00 | 12,930.00 | - | 1.09% | 489,765 |
| Aug 13, 2025 | 13,300.00 | 13,400.00 | 12,550.00 | 12,790.00 | - | -0.54% | 360,396 |
| Aug 12, 2025 | 13,000.00 | 13,500.00 | 12,690.00 | 12,860.00 | - | 3.79% | 599,735 |
| Aug 11, 2025 | 12,660.00 | 12,660.00 | 12,260.00 | 12,390.00 | - | 0.08% | 282,045 |
| Aug 8, 2025 | 12,370.00 | 12,800.00 | 11,900.00 | 12,380.00 | - | 10.04% | 852,608 |
| Aug 7, 2025 | 10,550.00 | 11,250.00 | 10,280.00 | 11,250.00 | - | 7.35% | 189,571 |
| Aug 6, 2025 | 10,570.00 | 10,600.00 | 10,330.00 | 10,480.00 | - | -0.85% | 30,232 |
| Aug 5, 2025 | 10,260.00 | 10,680.00 | 10,260.00 | 10,570.00 | - | 3.12% | 54,272 |
| Aug 4, 2025 | 9,740.00 | 10,470.00 | 9,090.00 | 10,250.00 | - | 6.66% | 90,734 |
| Aug 1, 2025 | 9,970.00 | 9,980.00 | 9,450.00 | 9,610.00 | - | -4.09% | 100,488 |
| Jul 31, 2025 | 10,270.00 | 10,330.00 | 9,940.00 | 10,020.00 | - | -2.72% | 46,438 |
| Jul 30, 2025 | 10,310.00 | 10,700.00 | 10,250.00 | 10,300.00 | - | -0.68% | 58,840 |
| Jul 29, 2025 | 10,070.00 | 10,430.00 | 9,960.00 | 10,370.00 | - | 2.98% | 47,953 |
| Jul 28, 2025 | 10,210.00 | 10,320.00 | 9,870.00 | 10,070.00 | - | -1.18% | 46,966 |
| Jul 25, 2025 | 10,180.00 | 10,350.00 | 10,010.00 | 10,190.00 | - | 0.10% | 34,829 |
| Jul 24, 2025 | 10,550.00 | 10,720.00 | 9,950.00 | 10,180.00 | - | -3.51% | 78,257 |
| Jul 23, 2025 | 10,810.00 | 10,990.00 | 10,420.00 | 10,550.00 | - | -2.41% | 49,051 |
| Jul 22, 2025 | 10,820.00 | 11,360.00 | 10,630.00 | 10,810.00 | - | 0.56% | 89,640 |
| Jul 21, 2025 | 10,780.00 | 10,780.00 | 10,150.00 | 10,750.00 | - | 0.47% | 27,667 |
| Jul 18, 2025 | 10,840.00 | 10,850.00 | 10,690.00 | 10,700.00 | - | -0.74% | 33,937 |
| Jul 17, 2025 | 11,020.00 | 11,060.00 | 10,600.00 | 10,780.00 | - | -1.73% | 91,346 |
| Jul 16, 2025 | 11,350.00 | 11,360.00 | 10,800.00 | 10,970.00 | - | -3.43% | 121,721 |
| Jul 15, 2025 | 11,160.00 | 11,440.00 | 11,000.00 | 11,360.00 | - | 1.97% | 106,526 |
| Jul 14, 2025 | 11,540.00 | 11,540.00 | 11,120.00 | 11,140.00 | - | -2.02% | 71,868 |
| Jul 11, 2025 | 11,670.00 | 11,670.00 | 10,900.00 | 11,370.00 | - | - | 63,106 |
| Jul 10, 2025 | 11,680.00 | 11,780.00 | 11,300.00 | 11,370.00 | - | -1.22% | 73,938 |
| Jul 9, 2025 | 11,530.00 | 11,670.00 | 11,350.00 | 11,510.00 | - | -0.17% | 52,124 |
| Jul 8, 2025 | 11,100.00 | 11,630.00 | 11,100.00 | 11,530.00 | - | 1.95% | 65,233 |
| Jul 7, 2025 | 11,580.00 | 11,620.00 | 11,180.00 | 11,310.00 | - | -0.88% | 54,746 |
| Jul 4, 2025 | 12,000.00 | 12,000.00 | 11,330.00 | 11,410.00 | - | -4.04% | 84,736 |
| Jul 3, 2025 | 11,910.00 | 11,970.00 | 11,710.00 | 11,890.00 | - | 1.89% | 59,885 |
| Jul 2, 2025 | 11,970.00 | 11,970.00 | 11,500.00 | 11,670.00 | - | -0.68% | 80,618 |
| Jul 1, 2025 | 11,610.00 | 12,080.00 | 11,610.00 | 11,750.00 | - | 0.95% | 110,303 |
| Jun 30, 2025 | 11,920.00 | 12,250.00 | 11,610.00 | 11,640.00 | - | -2.76% | 209,000 |
| Jun 27, 2025 | 12,210.00 | 12,350.00 | 11,870.00 | 11,970.00 | - | -2.52% | 139,710 |
| Jun 26, 2025 | 13,000.00 | 13,100.00 | 11,770.00 | 12,280.00 | - | -4.06% | 449,431 |
| Jun 25, 2025 | 13,840.00 | 13,930.00 | 12,740.00 | 12,800.00 | - | -5.88% | 433,956 |
| Jun 24, 2025 | 13,000.00 | 13,920.00 | 13,000.00 | 13,600.00 | - | 5.84% | 673,907 |
| Jun 23, 2025 | 12,960.00 | 13,220.00 | 12,660.00 | 12,850.00 | - | -3.46% | 254,297 |
| Jun 20, 2025 | 13,150.00 | 13,670.00 | 12,910.00 | 13,310.00 | - | 0.76% | 371,847 |
| Jun 19, 2025 | 13,560.00 | 13,660.00 | 13,140.00 | 13,210.00 | - | -2.51% | 324,026 |