MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea · Delayed Price · Currency is KRW 13,730
+900 (7.01%)
At close: Sep 18, 2026
MEGAELECTRONICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12,880.00 | 14,090.00 | 12,880.00 | 13,730.00 | 13,730.00 | 7.01% | 142,376 |
| Sep 17, 2026 | 12,520.00 | 13,500.00 | 12,420.00 | 12,830.00 | 12,830.00 | 2.56% | 75,979 |
| Sep 16, 2026 | 12,440.00 | 12,700.00 | 12,200.00 | 12,510.00 | 12,510.00 | 0.48% | 20,183 |
| Sep 15, 2026 | 12,680.00 | 12,930.00 | 12,300.00 | 12,450.00 | 12,450.00 | -2.73% | 30,465 |
| Sep 14, 2026 | 12,600.00 | 13,120.00 | 12,480.00 | 12,800.00 | 12,800.00 | -0.31% | 25,190 |
| Sep 11, 2026 | 12,800.00 | 12,960.00 | 12,600.00 | 12,840.00 | 12,840.00 | -2.43% | 32,836 |
| Sep 10, 2026 | 12,900.00 | 13,430.00 | 12,650.00 | 13,160.00 | 13,160.00 | 0.61% | 52,986 |
| Sep 9, 2026 | 13,160.00 | 13,240.00 | 12,430.00 | 13,080.00 | 13,080.00 | 1.71% | 88,764 |
| Sep 8, 2026 | 12,110.00 | 13,430.00 | 12,010.00 | 12,860.00 | 12,860.00 | 6.19% | 112,113 |
| Sep 7, 2026 | 11,990.00 | 12,340.00 | 11,790.00 | 12,110.00 | 12,110.00 | 2.80% | 17,336 |
| Sep 4, 2026 | 11,520.00 | 11,870.00 | 11,500.00 | 11,780.00 | 11,780.00 | 2.88% | 17,933 |
| Sep 3, 2026 | 12,430.00 | 12,430.00 | 11,450.00 | 11,450.00 | 11,450.00 | -6.83% | 26,823 |
| Sep 2, 2026 | 12,310.00 | 12,470.00 | 11,910.00 | 12,290.00 | 12,290.00 | -1.60% | 24,784 |
| Sep 1, 2026 | 12,370.00 | 12,990.00 | 12,160.00 | 12,490.00 | 12,490.00 | -0.87% | 57,476 |
| Aug 31, 2026 | 12,800.00 | 12,800.00 | 11,990.00 | 12,600.00 | 12,600.00 | -2.10% | 19,847 |
| Aug 28, 2026 | 12,730.00 | 13,090.00 | 12,520.00 | 12,870.00 | 12,870.00 | 1.10% | 21,730 |
| Aug 27, 2026 | 12,320.00 | 12,740.00 | 12,150.00 | 12,730.00 | 12,730.00 | 2.91% | 26,241 |
| Aug 26, 2026 | 12,390.00 | 12,590.00 | 12,000.00 | 12,370.00 | 12,370.00 | -1.04% | 14,966 |
| Aug 25, 2026 | 11,990.00 | 12,500.00 | 10,880.00 | 12,500.00 | 12,500.00 | 9.65% | 45,505 |
| 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 |