MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea · Delayed Price · Currency is KRW 15,420
+1,180 (8.29%)
At close: Jun 11, 2026
MEGAELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 15,710.00 | 16,390.00 | 15,600.00 | 15,990.00 | 15,990.00 | 3.70% | 125,612 |
| Jun 11, 2026 | 13,990.00 | 15,650.00 | 13,750.00 | 15,420.00 | 15,420.00 | 8.29% | 123,512 |
| Jun 10, 2026 | 14,700.00 | 14,950.00 | 13,810.00 | 14,240.00 | 14,240.00 | -3.13% | 52,285 |
| Jun 9, 2026 | 13,600.00 | 14,970.00 | 13,600.00 | 14,700.00 | 14,700.00 | 8.81% | 81,148 |
| Jun 8, 2026 | 13,950.00 | 14,340.00 | 13,380.00 | 13,510.00 | 13,510.00 | -11.06% | 113,241 |
| Jun 5, 2026 | 15,510.00 | 16,305.00 | 14,955.00 | 15,190.00 | 15,190.00 | -6.35% | 88,742 |
| Jun 4, 2026 | 15,570.00 | 16,790.00 | 15,240.00 | 16,220.00 | 16,220.00 | 3.25% | 104,149 |
| Jun 2, 2026 | 15,910.00 | 16,220.00 | 14,920.00 | 15,710.00 | 15,710.00 | -3.26% | 181,221 |
| Jun 1, 2026 | 17,420.00 | 17,540.00 | 15,990.00 | 16,240.00 | 16,240.00 | -6.83% | 195,100 |
| May 29, 2026 | 18,700.00 | 18,840.00 | 16,840.00 | 17,430.00 | 17,430.00 | -6.14% | 229,608 |
| May 28, 2026 | 19,720.00 | 20,300.00 | 17,950.00 | 18,570.00 | 18,570.00 | -5.88% | 271,109 |
| May 27, 2026 | 21,850.00 | 21,850.00 | 19,480.00 | 19,730.00 | 19,730.00 | -8.87% | 248,718 |
| May 26, 2026 | 22,700.00 | 23,000.00 | 21,400.00 | 21,650.00 | 21,650.00 | -1.59% | 145,104 |
| May 22, 2026 | 21,450.00 | 22,450.00 | 21,000.00 | 22,000.00 | 22,000.00 | 4.27% | 141,439 |
| May 21, 2026 | 22,250.00 | 22,350.00 | 20,750.00 | 21,100.00 | 21,100.00 | -1.63% | 226,516 |
| May 20, 2026 | 20,900.00 | 21,850.00 | 20,100.00 | 21,450.00 | 21,450.00 | 2.63% | 130,348 |
| May 19, 2026 | 20,100.00 | 22,350.00 | 20,100.00 | 20,900.00 | 20,900.00 | 1.46% | 177,227 |
| May 18, 2026 | 22,100.00 | 22,400.00 | 20,100.00 | 20,600.00 | 20,600.00 | -8.85% | 360,970 |
| May 15, 2026 | 25,500.00 | 25,850.00 | 21,700.00 | 22,600.00 | 22,600.00 | -20.00% | 816,775 |
| May 14, 2026 | 24,700.00 | 28,600.00 | 23,800.00 | 28,250.00 | 28,250.00 | 14.37% | 645,848 |
| May 13, 2026 | 24,450.00 | 24,700.00 | 22,650.00 | 24,700.00 | 24,700.00 | 0.41% | 378,500 |
| May 12, 2026 | 26,050.00 | 26,700.00 | 23,450.00 | 24,600.00 | 24,600.00 | -3.91% | 253,048 |
| May 11, 2026 | 27,400.00 | 27,450.00 | 25,550.00 | 25,600.00 | 25,600.00 | -0.78% | 228,982 |
| May 8, 2026 | 25,100.00 | 28,450.00 | 24,600.00 | 25,800.00 | 25,800.00 | 2.58% | 446,729 |
| May 7, 2026 | 27,900.00 | 28,050.00 | 24,500.00 | 25,150.00 | 25,150.00 | -9.53% | 527,184 |
| May 6, 2026 | 30,250.00 | 31,300.00 | 27,650.00 | 27,800.00 | 27,800.00 | -4.96% | 560,377 |
| May 4, 2026 | 30,100.00 | 30,400.00 | 28,900.00 | 29,250.00 | 29,250.00 | 2.45% | 562,305 |
| Apr 30, 2026 | 27,600.00 | 30,800.00 | 27,600.00 | 28,550.00 | 28,550.00 | 5.16% | 868,653 |
| Apr 29, 2026 | 27,350.00 | 28,525.00 | 27,000.00 | 27,150.00 | 27,150.00 | -3.21% | 215,429 |
| Apr 28, 2026 | 29,800.00 | 29,800.00 | 27,600.00 | 28,050.00 | 28,050.00 | -4.59% | 226,929 |
| 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% | 297,700 |
| Apr 23, 2026 | 28,450.00 | 28,450.00 | 25,900.00 | 26,450.00 | 26,450.00 | -5.54% | 322,643 |
| Apr 22, 2026 | 27,700.00 | 28,300.00 | 26,850.00 | 28,000.00 | 28,000.00 | 0.18% | 237,134 |
| 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% | 198,719 |
| Apr 17, 2026 | 29,100.00 | 29,600.00 | 28,150.00 | 28,550.00 | 28,550.00 | -0.87% | 196,513 |
| Apr 16, 2026 | 29,700.00 | 29,700.00 | 28,000.00 | 28,800.00 | 28,800.00 | -1.03% | 338,085 |
| Apr 15, 2026 | 30,500.00 | 30,950.00 | 28,950.00 | 29,100.00 | 29,100.00 | -0.85% | 387,110 |
| Apr 14, 2026 | 27,700.00 | 30,500.00 | 27,300.00 | 29,350.00 | 29,350.00 | 12.45% | 783,933 |
| Apr 13, 2026 | 24,950.00 | 26,800.00 | 24,750.00 | 26,100.00 | 26,100.00 | 1.36% | 255,680 |
| Apr 10, 2026 | 26,950.00 | 27,100.00 | 25,050.00 | 25,750.00 | 25,750.00 | 0.59% | 313,722 |
| Apr 9, 2026 | 26,500.00 | 26,900.00 | 25,550.00 | 25,600.00 | 25,600.00 | -6.40% | 247,649 |
| Apr 8, 2026 | 24,600.00 | 27,700.00 | 24,150.00 | 27,350.00 | 27,350.00 | 20.22% | 723,424 |
| Apr 7, 2026 | 24,400.00 | 24,600.00 | 22,250.00 | 22,750.00 | 22,750.00 | -3.40% | 261,305 |
| 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% | 388,149 |
| Apr 2, 2026 | 26,100.00 | 26,100.00 | 23,000.00 | 23,200.00 | 23,200.00 | -7.94% | 393,206 |
| 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% | 554,368 |