MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea · Delayed Price · Currency is KRW 11,400
-290 (-2.48%)
At close: Aug 24, 2026
MEGAELECTRONICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11,800.00 | 12,090.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.48% | 24,881 |
| Aug 21, 2026 | 12,480.00 | 12,480.00 | 11,330.00 | 11,690.00 | 11,690.00 | -5.88% | 29,433 |
| Aug 20, 2026 | 12,580.00 | 12,600.00 | 12,140.00 | 12,420.00 | 12,420.00 | 1.06% | 26,772 |
| Aug 19, 2026 | 12,220.00 | 12,810.00 | 11,880.00 | 12,290.00 | 12,290.00 | -2.77% | 33,454 |
| Aug 18, 2026 | 12,770.00 | 13,180.00 | 12,000.00 | 12,640.00 | 12,640.00 | -0.24% | 88,078 |
| Aug 14, 2026 | 13,550.00 | 13,700.00 | 12,190.00 | 12,670.00 | 12,670.00 | -4.52% | 93,867 |
| Aug 13, 2026 | 12,750.00 | 13,390.00 | 12,600.00 | 13,270.00 | 13,270.00 | 5.23% | 57,872 |
| Aug 12, 2026 | 12,290.00 | 12,740.00 | 12,140.00 | 12,610.00 | 12,610.00 | 2.60% | 77,611 |
| Aug 11, 2026 | 11,750.00 | 12,290.00 | 11,620.00 | 12,290.00 | 12,290.00 | 3.10% | 37,037 |
| Aug 10, 2026 | 11,400.00 | 11,950.00 | 11,210.00 | 11,920.00 | 11,920.00 | 4.56% | 37,047 |
| Aug 7, 2026 | 11,600.00 | 11,670.00 | 10,750.00 | 11,400.00 | 11,400.00 | -1.72% | 30,622 |
| Aug 6, 2026 | 11,810.00 | 11,820.00 | 11,000.00 | 11,600.00 | 11,600.00 | -1.78% | 20,781 |
| Aug 5, 2026 | 11,650.00 | 11,810.00 | 11,310.00 | 11,810.00 | 11,810.00 | 5.07% | 24,644 |
| Aug 4, 2026 | 11,010.00 | 11,540.00 | 10,820.00 | 11,240.00 | 11,240.00 | 2.27% | 20,335 |
| Aug 3, 2026 | 10,150.00 | 11,320.00 | 10,150.00 | 10,990.00 | 10,990.00 | 3.29% | 41,258 |
| Jul 31, 2026 | 9,230.00 | 10,760.00 | 9,220.00 | 10,640.00 | 10,640.00 | 20.77% | 74,583 |
| Jul 30, 2026 | 8,220.00 | 9,200.00 | 8,020.00 | 8,810.00 | 8,810.00 | -0.11% | 87,937 |
| Jul 29, 2026 | 9,990.00 | 10,280.00 | 8,010.00 | 8,820.00 | 8,820.00 | -11.45% | 111,548 |
| Jul 28, 2026 | 11,000.00 | 11,070.00 | 9,880.00 | 9,960.00 | 9,960.00 | -11.86% | 55,754 |
| Jul 27, 2026 | 13,050.00 | 13,050.00 | 11,160.00 | 11,300.00 | 11,300.00 | 0.80% | 67,669 |
| Jul 24, 2026 | 11,550.00 | 11,880.00 | 10,900.00 | 11,210.00 | 11,210.00 | -6.19% | 34,068 |
| Jul 23, 2026 | 11,600.00 | 12,160.00 | 11,500.00 | 11,950.00 | 11,950.00 | 3.55% | 26,883 |
| Jul 22, 2026 | 11,400.00 | 12,530.00 | 11,400.00 | 11,540.00 | 11,540.00 | 5.00% | 76,549 |
| Jul 21, 2026 | 10,580.00 | 11,050.00 | 10,020.00 | 10,990.00 | 10,990.00 | 3.10% | 37,636 |
| Jul 20, 2026 | 11,280.00 | 11,310.00 | 10,300.00 | 10,660.00 | 10,660.00 | -8.02% | 66,792 |
| Jul 16, 2026 | 12,200.00 | 12,200.00 | 11,100.00 | 11,590.00 | 11,590.00 | -5.70% | 37,638 |
| Jul 15, 2026 | 11,570.00 | 12,490.00 | 11,470.00 | 12,290.00 | 12,290.00 | 7.15% | 50,609 |
| Jul 14, 2026 | 11,220.00 | 11,750.00 | 10,650.00 | 11,470.00 | 11,470.00 | -0.26% | 38,438 |
| Jul 13, 2026 | 12,720.00 | 13,020.00 | 11,450.00 | 11,500.00 | 11,500.00 | -9.59% | 42,663 |
| Jul 10, 2026 | 11,750.00 | 12,830.00 | 11,750.00 | 12,720.00 | 12,720.00 | 8.26% | 34,904 |
| Jul 9, 2026 | 11,300.00 | 12,280.00 | 11,300.00 | 11,750.00 | 11,750.00 | -0.09% | 56,643 |
| Jul 8, 2026 | 12,350.00 | 12,920.00 | 11,600.00 | 11,760.00 | 11,760.00 | -8.27% | 126,769 |
| Jul 7, 2026 | 12,110.00 | 13,140.00 | 12,110.00 | 12,820.00 | 12,820.00 | 4.91% | 75,331 |
| Jul 6, 2026 | 12,330.00 | 12,700.00 | 11,830.00 | 12,220.00 | 12,220.00 | -0.89% | 45,947 |
| Jul 3, 2026 | 11,230.00 | 12,330.00 | 10,500.00 | 12,330.00 | 12,330.00 | 9.31% | 77,358 |
| Jul 2, 2026 | 12,300.00 | 12,300.00 | 11,030.00 | 11,280.00 | 11,280.00 | -11.32% | 73,712 |
| Jul 1, 2026 | 12,980.00 | 13,310.00 | 12,530.00 | 12,720.00 | 12,720.00 | -2.90% | 57,537 |
| Jun 30, 2026 | 12,710.00 | 13,380.00 | 12,650.00 | 13,100.00 | 13,100.00 | 3.07% | 44,349 |
| Jun 29, 2026 | 11,560.00 | 12,810.00 | 11,560.00 | 12,710.00 | 12,710.00 | 5.56% | 71,342 |
| Jun 26, 2026 | 12,310.00 | 12,770.00 | 11,740.00 | 12,040.00 | 12,040.00 | -4.37% | 126,548 |
| Jun 25, 2026 | 12,550.00 | 13,130.00 | 12,500.00 | 12,590.00 | 12,590.00 | 0.32% | 115,490 |
| Jun 24, 2026 | 13,070.00 | 13,460.00 | 12,320.00 | 12,550.00 | 12,550.00 | -3.98% | 93,270 |
| Jun 23, 2026 | 13,180.00 | 15,650.00 | 13,070.00 | 13,070.00 | 13,070.00 | -3.61% | 140,670 |
| Jun 22, 2026 | 14,160.00 | 14,400.00 | 13,240.00 | 13,560.00 | 13,560.00 | -4.24% | 93,799 |
| Jun 19, 2026 | 15,350.00 | 15,900.00 | 13,180.00 | 14,160.00 | 14,160.00 | -6.10% | 111,725 |
| Jun 18, 2026 | 16,430.00 | 16,430.00 | 15,000.00 | 15,080.00 | 15,080.00 | -8.33% | 57,466 |
| Jun 17, 2026 | 16,600.00 | 16,610.00 | 16,100.00 | 16,450.00 | 16,450.00 | -0.90% | 35,591 |
| Jun 16, 2026 | 16,440.00 | 17,300.00 | 16,210.00 | 16,600.00 | 16,600.00 | 1.16% | 86,010 |
| Jun 15, 2026 | 16,450.00 | 16,550.00 | 15,660.00 | 16,410.00 | 16,410.00 | 2.63% | 100,879 |
| Jun 12, 2026 | 15,710.00 | 16,390.00 | 15,600.00 | 15,990.00 | 15,990.00 | 3.70% | 125,612 |