MegaStudy Co., Ltd. (KOSDAQ:072870)
South Korea
· Delayed Price · Currency is KRW 11,010
-340 (-3.00%)
At close: Mar 9, 2026
MegaStudy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,250.00 | 11,250.00 | 10,890.00 | 11,010.00 | 11,010.00 | -3.00% | 48,795 |
| Mar 6, 2026 | 11,160.00 | 11,350.00 | 11,030.00 | 11,350.00 | 11,350.00 | 1.16% | 45,613 |
| Mar 5, 2026 | 11,000.00 | 11,400.00 | 11,000.00 | 11,220.00 | 11,220.00 | 3.79% | 69,563 |
| Mar 4, 2026 | 11,300.00 | 11,350.00 | 10,810.00 | 10,810.00 | 10,810.00 | -4.93% | 164,607 |
| Mar 3, 2026 | 11,410.00 | 11,500.00 | 11,340.00 | 11,370.00 | 11,370.00 | -1.22% | 51,556 |
| Feb 27, 2026 | 11,510.00 | 11,600.00 | 11,440.00 | 11,510.00 | 11,510.00 | -0.60% | 72,316 |
| Feb 26, 2026 | 11,650.00 | 11,650.00 | 11,500.00 | 11,580.00 | 11,580.00 | 0.09% | 58,853 |
| Feb 25, 2026 | 11,600.00 | 11,670.00 | 11,530.00 | 11,570.00 | 11,570.00 | -0.26% | 40,784 |
| Feb 24, 2026 | 11,690.00 | 11,690.00 | 11,580.00 | 11,600.00 | 11,600.00 | -0.77% | 28,720 |
| Feb 23, 2026 | 11,670.00 | 11,770.00 | 11,650.00 | 11,690.00 | 11,690.00 | 0.26% | 40,741 |
| Feb 20, 2026 | 11,660.00 | 11,720.00 | 11,570.00 | 11,660.00 | 11,660.00 | 0.26% | 53,242 |
| Feb 19, 2026 | 11,450.00 | 11,710.00 | 11,420.00 | 11,630.00 | 11,630.00 | 1.84% | 75,498 |
| Feb 13, 2026 | 11,330.00 | 11,510.00 | 11,290.00 | 11,420.00 | 11,420.00 | 0.71% | 90,896 |
| Feb 12, 2026 | 11,250.00 | 11,340.00 | 11,250.00 | 11,340.00 | 11,340.00 | 0.80% | 34,911 |
| Feb 11, 2026 | 11,260.00 | 11,270.00 | 11,190.00 | 11,250.00 | 11,250.00 | -0.09% | 23,606 |
| Feb 10, 2026 | 11,210.00 | 11,290.00 | 11,160.00 | 11,260.00 | 11,260.00 | 0.45% | 19,457 |
| Feb 9, 2026 | 11,060.00 | 11,210.00 | 11,060.00 | 11,210.00 | 11,210.00 | 1.54% | 25,964 |
| Feb 6, 2026 | 11,130.00 | 11,150.00 | 10,960.00 | 11,040.00 | 11,040.00 | -0.81% | 32,599 |
| Feb 5, 2026 | 11,100.00 | 11,190.00 | 11,090.00 | 11,130.00 | 11,130.00 | 0.27% | 34,011 |
| Feb 4, 2026 | 11,040.00 | 11,130.00 | 11,040.00 | 11,100.00 | 11,100.00 | 0.54% | 15,629 |
| Feb 3, 2026 | 11,000.00 | 11,330.00 | 10,910.00 | 11,040.00 | 11,040.00 | 1.28% | 16,975 |
| Feb 2, 2026 | 11,080.00 | 11,080.00 | 10,870.00 | 10,900.00 | 10,900.00 | -1.62% | 82,060 |
| Jan 30, 2026 | 11,040.00 | 11,180.00 | 11,020.00 | 11,080.00 | 11,080.00 | 0.45% | 30,163 |
| Jan 29, 2026 | 10,980.00 | 11,060.00 | 10,900.00 | 11,030.00 | 11,030.00 | 0.64% | 38,871 |
| Jan 28, 2026 | 10,900.00 | 10,960.00 | 10,900.00 | 10,960.00 | 10,960.00 | 0.27% | 28,364 |
| Jan 27, 2026 | 10,790.00 | 10,940.00 | 10,790.00 | 10,930.00 | 10,930.00 | 1.11% | 60,963 |
| Jan 26, 2026 | 10,780.00 | 10,830.00 | 10,730.00 | 10,810.00 | 10,810.00 | 0.37% | 56,990 |
| Jan 23, 2026 | 10,760.00 | 10,820.00 | 10,730.00 | 10,770.00 | 10,770.00 | 0.09% | 48,068 |
| Jan 22, 2026 | 10,730.00 | 10,890.00 | 10,730.00 | 10,760.00 | 10,760.00 | 0.19% | 30,860 |
| Jan 21, 2026 | 10,760.00 | 10,900.00 | 10,720.00 | 10,740.00 | 10,740.00 | -0.92% | 32,591 |
| Jan 20, 2026 | 10,750.00 | 10,860.00 | 10,730.00 | 10,840.00 | 10,840.00 | 0.84% | 26,219 |
| Jan 19, 2026 | 10,750.00 | 10,800.00 | 10,720.00 | 10,750.00 | 10,750.00 | -0.09% | 24,579 |
| Jan 16, 2026 | 10,740.00 | 10,900.00 | 10,740.00 | 10,760.00 | 10,760.00 | -0.09% | 32,721 |
| Jan 15, 2026 | 10,800.00 | 10,850.00 | 10,740.00 | 10,770.00 | 10,770.00 | -0.19% | 29,280 |
| Jan 14, 2026 | 10,740.00 | 10,840.00 | 10,700.00 | 10,790.00 | 10,790.00 | 0.37% | 26,538 |
| Jan 13, 2026 | 10,750.00 | 10,790.00 | 10,680.00 | 10,750.00 | 10,750.00 | - | 19,094 |
| Jan 12, 2026 | 10,770.00 | 10,770.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.19% | 12,458 |
| Jan 9, 2026 | 10,890.00 | 10,890.00 | 10,700.00 | 10,730.00 | 10,730.00 | -0.09% | 13,990 |
| Jan 8, 2026 | 10,750.00 | 10,780.00 | 10,700.00 | 10,740.00 | 10,740.00 | -0.09% | 12,954 |
| Jan 7, 2026 | 10,800.00 | 10,840.00 | 10,690.00 | 10,750.00 | 10,750.00 | -0.92% | 45,132 |
| Jan 6, 2026 | 10,990.00 | 11,000.00 | 10,810.00 | 10,850.00 | 10,850.00 | -1.27% | 62,405 |
| Jan 5, 2026 | 11,000.00 | 11,010.00 | 10,950.00 | 10,990.00 | 10,990.00 | 0.37% | 23,995 |
| Jan 2, 2026 | 10,970.00 | 11,090.00 | 10,920.00 | 10,950.00 | 10,950.00 | -0.18% | 29,193 |
| Dec 30, 2025 | 11,120.00 | 11,120.00 | 10,950.00 | 10,970.00 | 10,970.00 | -1.35% | 52,877 |
| Dec 29, 2025 | 11,440.00 | 11,440.00 | 10,800.00 | 11,120.00 | 11,120.00 | -3.22% | 81,101 |
| Dec 26, 2025 | 11,540.00 | 11,540.00 | 11,400.00 | 11,490.00 | 11,490.00 | 0.17% | 48,593 |
| Dec 24, 2025 | 11,470.00 | 11,530.00 | 11,400.00 | 11,470.00 | 11,470.00 | - | 29,850 |
| Dec 23, 2025 | 11,630.00 | 11,670.00 | 11,400.00 | 11,470.00 | 11,470.00 | -1.29% | 45,995 |
| Dec 22, 2025 | 11,700.00 | 11,710.00 | 11,570.00 | 11,620.00 | 11,620.00 | -0.51% | 38,085 |
| Dec 19, 2025 | 11,540.00 | 11,690.00 | 11,500.00 | 11,680.00 | 11,680.00 | 1.21% | 45,207 |
| Dec 18, 2025 | 11,650.00 | 11,650.00 | 11,500.00 | 11,540.00 | 11,540.00 | -0.09% | 12,121 |
| Dec 17, 2025 | 11,580.00 | 11,600.00 | 11,480.00 | 11,550.00 | 11,550.00 | -0.26% | 26,876 |
| Dec 16, 2025 | 11,670.00 | 11,720.00 | 11,550.00 | 11,580.00 | 11,580.00 | -0.94% | 48,883 |
| Dec 15, 2025 | 11,680.00 | 11,720.00 | 11,600.00 | 11,690.00 | 11,690.00 | 0.09% | 12,410 |
| Dec 12, 2025 | 11,590.00 | 11,690.00 | 11,590.00 | 11,680.00 | 11,680.00 | 0.78% | 15,015 |
| Dec 11, 2025 | 11,630.00 | 11,640.00 | 11,570.00 | 11,590.00 | 11,590.00 | 0.09% | 15,226 |
| Dec 10, 2025 | 11,600.00 | 11,600.00 | 11,530.00 | 11,580.00 | 11,580.00 | -0.17% | 7,069 |
| Dec 9, 2025 | 11,600.00 | 11,630.00 | 11,530.00 | 11,600.00 | 11,600.00 | 0.09% | 13,165 |
| Dec 8, 2025 | 11,650.00 | 11,650.00 | 11,570.00 | 11,590.00 | 11,590.00 | -0.52% | 14,761 |
| Dec 5, 2025 | 11,720.00 | 11,720.00 | 11,560.00 | 11,650.00 | 11,650.00 | -0.43% | 16,071 |
| Dec 4, 2025 | 11,700.00 | 11,700.00 | 11,570.00 | 11,700.00 | 11,700.00 | 0.43% | 8,053 |
| Dec 3, 2025 | 11,560.00 | 11,700.00 | 11,560.00 | 11,650.00 | 11,650.00 | 0.60% | 16,175 |
| Dec 2, 2025 | 11,550.00 | 11,630.00 | 11,550.00 | 11,580.00 | 11,580.00 | 0.26% | 16,985 |
| Dec 1, 2025 | 11,490.00 | 11,580.00 | 11,490.00 | 11,550.00 | 11,550.00 | 0.52% | 15,782 |
| Nov 28, 2025 | 11,420.00 | 11,620.00 | 11,380.00 | 11,490.00 | 11,490.00 | 0.52% | 44,900 |
| Nov 27, 2025 | 11,500.00 | 11,500.00 | 11,360.00 | 11,430.00 | 11,430.00 | - | 5,987 |
| Nov 26, 2025 | 11,320.00 | 11,530.00 | 11,280.00 | 11,430.00 | 11,430.00 | 0.18% | 20,271 |
| Nov 25, 2025 | 11,490.00 | 11,490.00 | 11,370.00 | 11,410.00 | 11,410.00 | -0.17% | 12,578 |
| Nov 24, 2025 | 11,440.00 | 11,510.00 | 11,390.00 | 11,430.00 | 11,430.00 | - | 13,614 |
| Nov 21, 2025 | 11,460.00 | 11,480.00 | 11,370.00 | 11,430.00 | 11,430.00 | -0.44% | 7,938 |
| Nov 20, 2025 | 11,460.00 | 11,520.00 | 11,400.00 | 11,480.00 | 11,480.00 | 0.53% | 15,076 |
| Nov 19, 2025 | 11,460.00 | 11,470.00 | 11,340.00 | 11,420.00 | 11,420.00 | - | 10,658 |
| Nov 18, 2025 | 11,410.00 | 11,480.00 | 11,320.00 | 11,420.00 | 11,420.00 | -0.70% | 14,269 |
| Nov 17, 2025 | 11,500.00 | 11,520.00 | 11,420.00 | 11,500.00 | 11,500.00 | - | 8,874 |
| Nov 14, 2025 | 11,310.00 | 11,540.00 | 11,310.00 | 11,500.00 | 11,500.00 | 0.09% | 20,211 |
| Nov 13, 2025 | 11,530.00 | 11,550.00 | 11,420.00 | 11,490.00 | 11,490.00 | -0.09% | 12,290 |
| Nov 12, 2025 | 11,380.00 | 11,550.00 | 11,370.00 | 11,500.00 | 11,500.00 | 1.05% | 14,268 |
| Nov 11, 2025 | 11,370.00 | 11,440.00 | 11,320.00 | 11,380.00 | 11,380.00 | -0.18% | 18,535 |
| Nov 10, 2025 | 11,260.00 | 11,400.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1.69% | 16,274 |
| Nov 7, 2025 | 11,300.00 | 11,380.00 | 11,170.00 | 11,210.00 | 11,210.00 | -0.36% | 8,301 |
| Nov 6, 2025 | 11,240.00 | 11,350.00 | 11,170.00 | 11,250.00 | 11,250.00 | 0.54% | 8,269 |
| Nov 5, 2025 | 11,190.00 | 11,220.00 | 11,050.00 | 11,190.00 | 11,190.00 | - | 20,497 |
| Nov 4, 2025 | 11,190.00 | 11,220.00 | 11,140.00 | 11,190.00 | 11,190.00 | - | 12,996 |
| Nov 3, 2025 | 11,260.00 | 11,270.00 | 11,170.00 | 11,190.00 | 11,190.00 | -0.62% | 29,531 |
| Oct 31, 2025 | 11,310.00 | 11,310.00 | 11,220.00 | 11,260.00 | 11,260.00 | - | 10,972 |
| Oct 30, 2025 | 11,310.00 | 11,320.00 | 11,230.00 | 11,260.00 | 11,260.00 | -0.44% | 12,229 |
| Oct 29, 2025 | 11,340.00 | 11,340.00 | 11,270.00 | 11,310.00 | 11,310.00 | -0.26% | 13,623 |
| Oct 28, 2025 | 11,290.00 | 11,350.00 | 11,220.00 | 11,340.00 | 11,340.00 | 0.35% | 6,324 |
| Oct 27, 2025 | 11,300.00 | 11,330.00 | 11,270.00 | 11,300.00 | 11,300.00 | -0.35% | 17,422 |
| Oct 24, 2025 | 11,340.00 | 11,380.00 | 11,300.00 | 11,340.00 | 11,340.00 | - | 16,008 |
| Oct 23, 2025 | 11,370.00 | 11,380.00 | 11,300.00 | 11,340.00 | 11,340.00 | -0.26% | 7,418 |
| Oct 22, 2025 | 11,260.00 | 11,400.00 | 11,200.00 | 11,370.00 | 11,370.00 | 0.98% | 10,718 |
| Oct 21, 2025 | 11,240.00 | 11,310.00 | 11,210.00 | 11,260.00 | 11,260.00 | 0.18% | 15,842 |
| Oct 20, 2025 | 11,220.00 | 11,310.00 | 11,200.00 | 11,240.00 | 11,240.00 | 0.18% | 8,187 |
| Oct 17, 2025 | 11,260.00 | 11,370.00 | 11,220.00 | 11,220.00 | 11,220.00 | -0.18% | 10,876 |
| Oct 16, 2025 | 11,280.00 | 11,450.00 | 11,200.00 | 11,240.00 | 11,240.00 | -0.35% | 19,508 |
| Oct 15, 2025 | 11,130.00 | 11,280.00 | 11,130.00 | 11,280.00 | 11,280.00 | 0.71% | 13,806 |
| Oct 14, 2025 | 11,150.00 | 11,220.00 | 11,140.00 | 11,200.00 | 11,200.00 | 0.45% | 9,847 |
| Oct 13, 2025 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | -0.45% | 18,128 |
| Oct 10, 2025 | 11,180.00 | 11,290.00 | 11,160.00 | 11,200.00 | 11,200.00 | -0.62% | 15,087 |