MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea · Delayed Price · Currency is KRW 27,150
-900 (-3.21%)
At close: Apr 29, 2026
MEGAELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 27,600.00 | 30,800.00 | 27,600.00 | 28,550.00 | 28,550.00 | 5.16% | 866,037 |
| Apr 29, 2026 | 27,350.00 | 28,525.00 | 27,000.00 | 27,150.00 | 27,150.00 | -3.21% | 212,273 |
| Apr 28, 2026 | 29,800.00 | 29,800.00 | 27,600.00 | 28,050.00 | 28,050.00 | -4.59% | 223,690 |
| Apr 27, 2026 | 28,100.00 | 30,000.00 | 27,350.00 | 29,400.00 | 29,400.00 | 6.91% | 611,790 |
| Apr 24, 2026 | 26,600.00 | 28,500.00 | 26,450.00 | 27,500.00 | 27,500.00 | 3.97% | 296,605 |
| Apr 23, 2026 | 28,450.00 | 28,450.00 | 25,900.00 | 26,450.00 | 26,450.00 | -5.54% | 321,468 |
| Apr 22, 2026 | 27,700.00 | 28,300.00 | 26,850.00 | 28,000.00 | 28,000.00 | 0.18% | 235,486 |
| Apr 21, 2026 | 28,700.00 | 29,400.00 | 26,950.00 | 27,950.00 | 27,950.00 | -1.76% | 254,600 |
| Apr 20, 2026 | 28,500.00 | 29,050.00 | 27,850.00 | 28,450.00 | 28,450.00 | -0.35% | 195,215 |
| Apr 17, 2026 | 29,100.00 | 29,600.00 | 28,150.00 | 28,550.00 | 28,550.00 | -0.87% | 193,175 |
| Apr 16, 2026 | 29,700.00 | 29,700.00 | 28,000.00 | 28,800.00 | 28,800.00 | -1.03% | 335,410 |
| Apr 15, 2026 | 30,500.00 | 30,950.00 | 28,950.00 | 29,100.00 | 29,100.00 | -0.85% | 385,286 |
| Apr 14, 2026 | 27,700.00 | 30,500.00 | 27,300.00 | 29,350.00 | 29,350.00 | 12.45% | 782,518 |
| Apr 13, 2026 | 24,950.00 | 26,800.00 | 24,750.00 | 26,100.00 | 26,100.00 | 1.36% | 254,114 |
| Apr 10, 2026 | 26,950.00 | 27,100.00 | 25,050.00 | 25,750.00 | 25,750.00 | 0.59% | 312,848 |
| Apr 9, 2026 | 26,500.00 | 26,900.00 | 25,550.00 | 25,600.00 | 25,600.00 | -6.40% | 244,472 |
| Apr 8, 2026 | 24,600.00 | 27,700.00 | 24,150.00 | 27,350.00 | 27,350.00 | 20.22% | 721,795 |
| Apr 7, 2026 | 24,400.00 | 24,600.00 | 22,250.00 | 22,750.00 | 22,750.00 | -3.40% | 258,749 |
| Apr 6, 2026 | 24,500.00 | 25,350.00 | 23,350.00 | 23,550.00 | 23,550.00 | -3.88% | 303,913 |
| Apr 3, 2026 | 24,400.00 | 25,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 5.60% | 386,565 |
| Apr 2, 2026 | 26,100.00 | 26,100.00 | 23,000.00 | 23,200.00 | 23,200.00 | -7.94% | 390,460 |
| Apr 1, 2026 | 24,900.00 | 25,650.00 | 24,500.00 | 25,200.00 | 25,200.00 | 8.15% | 441,465 |
| Mar 31, 2026 | 23,850.00 | 24,200.00 | 22,500.00 | 23,300.00 | 23,300.00 | -6.61% | 551,338 |
| Mar 30, 2026 | 25,800.00 | 25,800.00 | 24,450.00 | 24,950.00 | 24,950.00 | -8.27% | 403,227 |
| Mar 27, 2026 | 28,950.00 | 29,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | -7.95% | 505,128 |
| Mar 26, 2026 | 31,400.00 | 31,400.00 | 29,400.00 | 29,550.00 | 29,550.00 | -7.66% | 542,366 |
| Mar 25, 2026 | 33,800.00 | 35,450.00 | 31,650.00 | 32,000.00 | 32,000.00 | -3.76% | 522,046 |
| Mar 24, 2026 | 36,500.00 | 37,350.00 | 32,400.00 | 33,250.00 | 33,250.00 | -5.27% | 613,362 |
| Mar 23, 2026 | 34,450.00 | 36,400.00 | 34,000.00 | 35,100.00 | 35,100.00 | -3.04% | 412,494 |
| Mar 20, 2026 | 36,900.00 | 36,950.00 | 34,850.00 | 36,200.00 | 36,200.00 | -0.14% | 598,140 |
| Mar 19, 2026 | 36,250.00 | 38,000.00 | 35,250.00 | 36,250.00 | 36,250.00 | 0.14% | 1,935,019 |
| Mar 18, 2026 | 29,000.00 | 36,200.00 | 28,750.00 | 36,200.00 | 36,200.00 | 29.98% | 2,542,336 |
| Mar 17, 2026 | 29,900.00 | 30,100.00 | 27,850.00 | 27,850.00 | 27,850.00 | - | 457,619 |
| Mar 16, 2026 | 28,500.00 | 28,950.00 | 26,550.00 | 27,850.00 | 27,850.00 | 6.30% | 568,849 |
| Mar 13, 2026 | 26,350.00 | 26,700.00 | 25,400.00 | 26,200.00 | 26,200.00 | -2.96% | 158,927 |
| Mar 12, 2026 | 27,900.00 | 27,950.00 | 26,800.00 | 27,000.00 | 27,000.00 | -3.40% | 186,732 |
| Mar 11, 2026 | 27,300.00 | 29,450.00 | 26,550.00 | 27,950.00 | 27,950.00 | 6.07% | 424,943 |
| Mar 10, 2026 | 26,450.00 | 27,550.00 | 25,500.00 | 26,350.00 | 26,350.00 | 7.99% | 299,789 |
| Mar 9, 2026 | 25,500.00 | 26,550.00 | 23,900.00 | 24,400.00 | 24,400.00 | -10.79% | 297,155 |
| Mar 6, 2026 | 26,600.00 | 27,450.00 | 25,800.00 | 27,350.00 | 27,350.00 | 2.82% | 294,482 |
| Mar 5, 2026 | 25,000.00 | 28,450.00 | 24,550.00 | 26,600.00 | 26,600.00 | 18.75% | 607,705 |
| Mar 4, 2026 | 25,250.00 | 26,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | -16.57% | 581,435 |
| Mar 3, 2026 | 28,200.00 | 29,400.00 | 26,300.00 | 26,850.00 | 26,850.00 | -8.83% | 593,019 |
| Feb 27, 2026 | 29,900.00 | 31,400.00 | 29,100.00 | 29,450.00 | 29,450.00 | -2.81% | 446,476 |
| Feb 26, 2026 | 26,700.00 | 32,000.00 | 26,000.00 | 30,300.00 | 30,300.00 | 15.43% | 1,717,048 |
| Feb 25, 2026 | 29,100.00 | 29,150.00 | 26,200.00 | 26,250.00 | 26,250.00 | -6.91% | 856,085 |
| Feb 24, 2026 | 27,650.00 | 28,600.00 | 26,400.00 | 28,200.00 | 28,200.00 | 2.92% | 1,585,843 |
| Feb 23, 2026 | 24,150.00 | 27,400.00 | 24,100.00 | 27,400.00 | 27,400.00 | 29.86% | 2,350,075 |
| Feb 20, 2026 | 21,700.00 | 21,700.00 | 20,650.00 | 21,100.00 | 21,100.00 | -0.47% | 336,901 |
| Feb 19, 2026 | 23,900.00 | 24,150.00 | 19,990.00 | 21,200.00 | 21,200.00 | -5.99% | 1,266,209 |