MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea · Delayed Price · Currency is KRW 12,090
+840 (7.47%)
Last updated: Aug 8, 2025
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 13,100.00 | 13,750.00 | 12,920.00 | 13,550.00 | - | 2.73% | 755,508 |
| Jun 17, 2025 | 12,850.00 | 13,870.00 | 12,610.00 | 13,190.00 | - | 8.11% | 2,130,010 |
| Jun 16, 2025 | 10,980.00 | 12,240.00 | 10,970.00 | 12,200.00 | - | 9.12% | 646,652 |
| Jun 13, 2025 | 11,370.00 | 11,380.00 | 10,870.00 | 11,180.00 | - | -1.67% | 292,279 |
| Jun 12, 2025 | 11,370.00 | 11,670.00 | 11,230.00 | 11,370.00 | - | -0.26% | 158,344 |
| Jun 11, 2025 | 11,600.00 | 11,600.00 | 11,220.00 | 11,400.00 | - | -1.72% | 246,695 |
| Jun 10, 2025 | 11,960.00 | 11,960.00 | 11,000.00 | 11,600.00 | - | -2.77% | 378,809 |
| Jun 9, 2025 | 11,450.00 | 12,320.00 | 11,120.00 | 11,930.00 | - | 7.48% | 1,206,711 |
| Jun 5, 2025 | 11,320.00 | 11,440.00 | 10,990.00 | 11,100.00 | - | -1.94% | 207,354 |
| Jun 4, 2025 | 11,020.00 | 11,490.00 | 10,850.00 | 11,320.00 | - | 2.35% | 245,784 |
| Jun 2, 2025 | 10,690.00 | 11,120.00 | 10,450.00 | 11,060.00 | - | 3.56% | 275,072 |
| May 30, 2025 | 11,100.00 | 11,100.00 | 10,560.00 | 10,680.00 | - | -3.78% | 320,936 |
| May 29, 2025 | 11,470.00 | 11,670.00 | 11,100.00 | 11,100.00 | - | -1.86% | 310,686 |
| May 28, 2025 | 11,550.00 | 12,020.00 | 11,200.00 | 11,310.00 | - | -1.14% | 707,051 |