MegaStudy Co., Ltd. (KOSDAQ:072870)
South Korea
· Delayed Price · Currency is KRW 13,380
+70 (0.53%)
At close: Apr 29, 2026
MegaStudy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,310.00 | 13,540.00 | 13,290.00 | 13,380.00 | 13,380.00 | 0.53% | 17,423 |
| Apr 28, 2026 | 13,250.00 | 13,310.00 | 13,120.00 | 13,310.00 | 13,310.00 | 0.99% | 25,650 |
| Apr 27, 2026 | 13,300.00 | 13,330.00 | 12,990.00 | 13,180.00 | 13,180.00 | -0.30% | 30,754 |
| Apr 24, 2026 | 13,100.00 | 13,250.00 | 13,060.00 | 13,220.00 | 13,220.00 | 0.92% | 16,700 |
| Apr 23, 2026 | 13,200.00 | 13,250.00 | 13,040.00 | 13,100.00 | 13,100.00 | -0.76% | 21,679 |
| Apr 22, 2026 | 13,600.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | -3.01% | 52,067 |
| Apr 21, 2026 | 13,290.00 | 13,710.00 | 13,290.00 | 13,610.00 | 13,610.00 | 2.48% | 88,260 |
| Apr 20, 2026 | 13,170.00 | 13,280.00 | 13,150.00 | 13,280.00 | 13,280.00 | 1.37% | 38,267 |
| Apr 17, 2026 | 12,800.00 | 13,160.00 | 12,660.00 | 13,100.00 | 13,100.00 | 2.34% | 62,347 |
| Apr 16, 2026 | 12,840.00 | 12,890.00 | 12,680.00 | 12,800.00 | 12,800.00 | -0.16% | 29,980 |
| Apr 15, 2026 | 12,570.00 | 12,890.00 | 12,510.00 | 12,820.00 | 12,820.00 | 1.99% | 61,377 |
| Apr 14, 2026 | 12,440.00 | 12,690.00 | 12,440.00 | 12,570.00 | 12,570.00 | 1.05% | 53,699 |
| Apr 13, 2026 | 12,430.00 | 12,580.00 | 12,370.00 | 12,440.00 | 12,440.00 | 0.08% | 24,951 |
| Apr 10, 2026 | 12,450.00 | 12,550.00 | 12,260.00 | 12,430.00 | 12,430.00 | 0.81% | 27,202 |
| Apr 9, 2026 | 12,350.00 | 12,480.00 | 12,210.00 | 12,330.00 | 12,330.00 | -0.16% | 15,865 |
| Apr 8, 2026 | 12,160.00 | 12,440.00 | 12,060.00 | 12,350.00 | 12,350.00 | 1.56% | 75,456 |
| Apr 7, 2026 | 12,230.00 | 12,340.00 | 12,000.00 | 12,160.00 | 12,160.00 | -0.57% | 17,294 |
| Apr 6, 2026 | 12,220.00 | 12,480.00 | 12,130.00 | 12,230.00 | 12,230.00 | 0.08% | 78,186 |
| Apr 3, 2026 | 12,130.00 | 12,410.00 | 12,110.00 | 12,220.00 | 12,220.00 | 0.66% | 32,957 |
| Apr 2, 2026 | 12,370.00 | 12,380.00 | 12,060.00 | 12,140.00 | 12,140.00 | -1.78% | 36,782 |
| Apr 1, 2026 | 12,230.00 | 12,390.00 | 12,140.00 | 12,360.00 | 12,360.00 | 2.06% | 31,403 |
| Mar 31, 2026 | 12,150.00 | 12,280.00 | 12,100.00 | 12,110.00 | 12,110.00 | -0.33% | 53,189 |
| Mar 30, 2026 | 11,840.00 | 12,250.00 | 11,670.00 | 12,150.00 | 12,150.00 | 2.53% | 63,184 |
| Mar 27, 2026 | 11,890.00 | 11,970.00 | 11,630.00 | 11,850.00 | 11,850.00 | -0.08% | 77,135 |
| Mar 26, 2026 | 11,650.00 | 11,880.00 | 11,560.00 | 11,860.00 | 11,860.00 | -7.13% | 171,982 |
| Mar 25, 2026 | 13,000.00 | 13,020.00 | 12,700.00 | 12,770.00 | 11,450.00 | -1.69% | 148,605 |
| Mar 24, 2026 | 12,960.00 | 13,200.00 | 12,900.00 | 12,990.00 | 11,647.26 | 1.01% | 92,288 |
| Mar 23, 2026 | 13,160.00 | 13,160.00 | 12,860.00 | 12,860.00 | 11,530.70 | -2.50% | 102,876 |
| Mar 20, 2026 | 12,990.00 | 13,220.00 | 12,990.00 | 13,190.00 | 11,826.59 | 0.69% | 126,417 |
| Mar 19, 2026 | 12,980.00 | 13,240.00 | 12,900.00 | 13,100.00 | 11,745.89 | 0.69% | 129,119 |
| Mar 18, 2026 | 12,940.00 | 13,080.00 | 12,810.00 | 13,010.00 | 11,665.19 | 0.54% | 97,369 |
| Mar 17, 2026 | 12,820.00 | 13,000.00 | 12,740.00 | 12,940.00 | 11,602.43 | 0.94% | 107,280 |
| Mar 16, 2026 | 12,530.00 | 12,820.00 | 12,420.00 | 12,820.00 | 11,494.83 | 1.99% | 150,948 |
| Mar 13, 2026 | 12,140.00 | 12,690.00 | 12,020.00 | 12,570.00 | 11,270.67 | 8.55% | 516,025 |
| Mar 12, 2026 | 11,400.00 | 11,590.00 | 11,300.00 | 11,580.00 | 10,383.01 | 1.85% | 81,847 |
| Mar 11, 2026 | 11,170.00 | 11,370.00 | 11,170.00 | 11,370.00 | 10,194.71 | 1.79% | 39,234 |
| Mar 10, 2026 | 11,150.00 | 11,230.00 | 11,110.00 | 11,170.00 | 10,015.39 | 1.45% | 25,397 |
| Mar 9, 2026 | 11,250.00 | 11,250.00 | 10,890.00 | 11,010.00 | 9,871.93 | -3.00% | 48,801 |
| Mar 6, 2026 | 11,160.00 | 11,350.00 | 11,030.00 | 11,350.00 | 10,176.78 | 1.16% | 45,618 |
| Mar 5, 2026 | 11,000.00 | 11,400.00 | 11,000.00 | 11,220.00 | 10,060.22 | 3.79% | 69,563 |
| Mar 4, 2026 | 11,300.00 | 11,350.00 | 10,810.00 | 10,810.00 | 9,692.60 | -4.93% | 164,685 |
| Mar 3, 2026 | 11,410.00 | 11,500.00 | 11,340.00 | 11,370.00 | 10,194.71 | -1.22% | 51,584 |
| Feb 27, 2026 | 11,510.00 | 11,600.00 | 11,440.00 | 11,510.00 | 10,320.24 | -0.60% | 72,326 |
| Feb 26, 2026 | 11,650.00 | 11,650.00 | 11,500.00 | 11,580.00 | 10,383.01 | 0.09% | 58,853 |
| Feb 25, 2026 | 11,600.00 | 11,670.00 | 11,530.00 | 11,570.00 | 10,374.04 | -0.26% | 41,952 |
| Feb 24, 2026 | 11,690.00 | 11,690.00 | 11,580.00 | 11,600.00 | 10,400.94 | -0.77% | 28,720 |
| Feb 23, 2026 | 11,670.00 | 11,770.00 | 11,650.00 | 11,690.00 | 10,481.64 | 0.26% | 40,741 |
| Feb 20, 2026 | 11,660.00 | 11,720.00 | 11,570.00 | 11,660.00 | 10,454.74 | 0.26% | 53,242 |
| Feb 19, 2026 | 11,450.00 | 11,710.00 | 11,420.00 | 11,630.00 | 10,427.84 | 1.84% | 75,498 |
| Feb 13, 2026 | 11,330.00 | 11,510.00 | 11,290.00 | 11,420.00 | 10,239.55 | 0.71% | 91,001 |
| Feb 12, 2026 | 11,250.00 | 11,340.00 | 11,250.00 | 11,340.00 | 10,167.82 | 0.80% | 34,911 |
| Feb 11, 2026 | 11,260.00 | 11,270.00 | 11,190.00 | 11,250.00 | 10,087.12 | -0.09% | 23,608 |
| Feb 10, 2026 | 11,210.00 | 11,290.00 | 11,160.00 | 11,260.00 | 10,096.08 | 0.45% | 19,457 |
| Feb 9, 2026 | 11,060.00 | 11,210.00 | 11,060.00 | 11,210.00 | 10,051.25 | 1.54% | 25,964 |
| Feb 6, 2026 | 11,130.00 | 11,150.00 | 10,960.00 | 11,040.00 | 9,898.83 | -0.81% | 32,634 |
| Feb 5, 2026 | 11,100.00 | 11,190.00 | 11,090.00 | 11,130.00 | 9,979.52 | 0.27% | 34,011 |
| Feb 4, 2026 | 11,040.00 | 11,130.00 | 11,040.00 | 11,100.00 | 9,952.62 | 0.54% | 16,018 |
| Feb 3, 2026 | 11,000.00 | 11,330.00 | 10,910.00 | 11,040.00 | 9,898.83 | 1.28% | 16,976 |
| Feb 2, 2026 | 11,080.00 | 11,080.00 | 10,870.00 | 10,900.00 | 9,773.30 | -1.62% | 82,101 |
| Jan 30, 2026 | 11,040.00 | 11,180.00 | 11,020.00 | 11,080.00 | 9,934.69 | 0.45% | 30,164 |
| Jan 29, 2026 | 10,980.00 | 11,060.00 | 10,900.00 | 11,030.00 | 9,889.86 | 0.64% | 38,871 |
| Jan 28, 2026 | 10,900.00 | 10,960.00 | 10,900.00 | 10,960.00 | 9,827.09 | 0.27% | 28,464 |
| Jan 27, 2026 | 10,790.00 | 10,940.00 | 10,790.00 | 10,930.00 | 9,800.20 | 1.11% | 60,967 |
| Jan 26, 2026 | 10,780.00 | 10,830.00 | 10,730.00 | 10,810.00 | 9,692.60 | 0.37% | 57,003 |
| Jan 23, 2026 | 10,760.00 | 10,820.00 | 10,730.00 | 10,770.00 | 9,656.73 | 0.09% | 48,091 |
| Jan 22, 2026 | 10,730.00 | 10,890.00 | 10,730.00 | 10,760.00 | 9,647.77 | 0.19% | 30,865 |
| Jan 21, 2026 | 10,760.00 | 10,900.00 | 10,720.00 | 10,740.00 | 9,629.84 | -0.92% | 32,591 |
| Jan 20, 2026 | 10,750.00 | 10,860.00 | 10,730.00 | 10,840.00 | 9,719.50 | 0.84% | 26,219 |
| Jan 19, 2026 | 10,750.00 | 10,800.00 | 10,720.00 | 10,750.00 | 9,638.80 | -0.09% | 24,580 |
| Jan 16, 2026 | 10,740.00 | 10,900.00 | 10,740.00 | 10,760.00 | 9,647.77 | -0.09% | 32,721 |
| Jan 15, 2026 | 10,800.00 | 10,850.00 | 10,740.00 | 10,770.00 | 9,656.73 | -0.19% | 30,040 |
| Jan 14, 2026 | 10,740.00 | 10,840.00 | 10,700.00 | 10,790.00 | 9,674.67 | 0.37% | 26,568 |
| Jan 13, 2026 | 10,750.00 | 10,790.00 | 10,680.00 | 10,750.00 | 9,638.80 | - | 19,105 |
| Jan 12, 2026 | 10,770.00 | 10,770.00 | 10,700.00 | 10,750.00 | 9,638.80 | 0.19% | 12,458 |
| Jan 9, 2026 | 10,890.00 | 10,890.00 | 10,700.00 | 10,730.00 | 9,620.87 | -0.09% | 14,087 |
| Jan 8, 2026 | 10,750.00 | 10,780.00 | 10,700.00 | 10,740.00 | 9,629.84 | -0.09% | 13,290 |
| Jan 7, 2026 | 10,800.00 | 10,840.00 | 10,690.00 | 10,750.00 | 9,638.80 | -0.92% | 45,154 |
| Jan 6, 2026 | 10,990.00 | 11,000.00 | 10,810.00 | 10,850.00 | 9,728.47 | -1.27% | 62,437 |
| Jan 5, 2026 | 11,000.00 | 11,010.00 | 10,950.00 | 10,990.00 | 9,853.99 | 0.37% | 24,046 |
| Jan 2, 2026 | 10,970.00 | 11,090.00 | 10,920.00 | 10,950.00 | 9,818.13 | -0.18% | 29,193 |
| Dec 30, 2025 | 11,120.00 | 11,120.00 | 10,950.00 | 10,970.00 | 9,836.06 | -1.35% | 53,252 |
| Dec 29, 2025 | 11,440.00 | 11,440.00 | 10,800.00 | 11,120.00 | 9,970.56 | -3.22% | 81,101 |
| Dec 26, 2025 | 11,540.00 | 11,540.00 | 11,400.00 | 11,490.00 | 10,302.31 | 0.17% | 48,593 |
| Dec 24, 2025 | 11,470.00 | 11,530.00 | 11,400.00 | 11,470.00 | 10,284.38 | - | 29,870 |
| Dec 23, 2025 | 11,630.00 | 11,670.00 | 11,400.00 | 11,470.00 | 10,284.38 | -1.29% | 45,995 |
| Dec 22, 2025 | 11,700.00 | 11,710.00 | 11,570.00 | 11,620.00 | 10,418.87 | -0.51% | 38,085 |
| Dec 19, 2025 | 11,540.00 | 11,690.00 | 11,500.00 | 11,680.00 | 10,472.67 | 1.21% | 45,207 |
| Dec 18, 2025 | 11,650.00 | 11,650.00 | 11,500.00 | 11,540.00 | 10,347.14 | -0.09% | 12,121 |
| Dec 17, 2025 | 11,580.00 | 11,600.00 | 11,480.00 | 11,550.00 | 10,356.11 | -0.26% | 26,876 |
| Dec 16, 2025 | 11,670.00 | 11,720.00 | 11,550.00 | 11,580.00 | 10,383.01 | -0.94% | 48,883 |
| Dec 15, 2025 | 11,680.00 | 11,720.00 | 11,600.00 | 11,690.00 | 10,481.64 | 0.09% | 12,502 |
| Dec 12, 2025 | 11,590.00 | 11,690.00 | 11,590.00 | 11,680.00 | 10,472.67 | 0.78% | 15,021 |
| Dec 11, 2025 | 11,630.00 | 11,640.00 | 11,570.00 | 11,590.00 | 10,391.97 | 0.09% | 15,254 |
| Dec 10, 2025 | 11,600.00 | 11,600.00 | 11,530.00 | 11,580.00 | 10,383.01 | -0.17% | 7,069 |
| Dec 9, 2025 | 11,600.00 | 11,630.00 | 11,530.00 | 11,600.00 | 10,400.94 | 0.09% | 13,165 |
| Dec 8, 2025 | 11,650.00 | 11,650.00 | 11,570.00 | 11,590.00 | 10,391.97 | -0.52% | 14,761 |
| Dec 5, 2025 | 11,720.00 | 11,720.00 | 11,560.00 | 11,650.00 | 10,445.77 | -0.43% | 16,071 |
| Dec 4, 2025 | 11,700.00 | 11,700.00 | 11,570.00 | 11,700.00 | 10,490.60 | 0.43% | 8,053 |
| Dec 3, 2025 | 11,560.00 | 11,700.00 | 11,560.00 | 11,650.00 | 10,445.77 | 0.60% | 16,176 |
| Dec 2, 2025 | 11,550.00 | 11,630.00 | 11,550.00 | 11,580.00 | 10,383.01 | 0.26% | 16,986 |