MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea
· Delayed Price · Currency is KRW 46,400
+1,850 (4.15%)
At close: Mar 6, 2026
MegaStudyEdu Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44,550.00 | 46,400.00 | 43,450.00 | 46,400.00 | 46,400.00 | 4.15% | 40,721 |
| Mar 5, 2026 | 44,350.00 | 47,700.00 | 43,650.00 | 44,550.00 | 44,550.00 | 1.95% | 68,357 |
| Mar 4, 2026 | 47,600.00 | 48,400.00 | 42,500.00 | 43,700.00 | 43,700.00 | -7.12% | 82,980 |
| Mar 3, 2026 | 48,050.00 | 49,000.00 | 47,050.00 | 47,050.00 | 47,050.00 | -1.98% | 45,022 |
| Feb 27, 2026 | 47,600.00 | 48,800.00 | 47,550.00 | 48,000.00 | 48,000.00 | -0.83% | 52,439 |
| Feb 26, 2026 | 48,800.00 | 49,500.00 | 46,750.00 | 48,400.00 | 48,400.00 | 1.36% | 52,685 |
| Feb 25, 2026 | 47,150.00 | 48,150.00 | 47,150.00 | 47,750.00 | 47,750.00 | 1.06% | 28,346 |
| Feb 24, 2026 | 47,050.00 | 48,150.00 | 47,000.00 | 47,250.00 | 47,250.00 | -1.56% | 27,409 |
| Feb 23, 2026 | 48,100.00 | 48,450.00 | 47,100.00 | 48,000.00 | 48,000.00 | 1.05% | 51,523 |
| Feb 20, 2026 | 46,950.00 | 47,950.00 | 46,900.00 | 47,500.00 | 47,500.00 | 0.32% | 31,442 |
| Feb 19, 2026 | 47,950.00 | 48,500.00 | 46,700.00 | 47,350.00 | 47,350.00 | 1.18% | 92,811 |
| Feb 13, 2026 | 47,200.00 | 47,500.00 | 46,400.00 | 46,800.00 | 46,800.00 | -1.68% | 31,661 |
| Feb 12, 2026 | 45,200.00 | 47,600.00 | 45,200.00 | 47,600.00 | 47,600.00 | 3.70% | 29,105 |
| Feb 11, 2026 | 45,500.00 | 46,350.00 | 45,500.00 | 45,900.00 | 45,900.00 | 0.55% | 14,558 |
| Feb 10, 2026 | 45,150.00 | 46,250.00 | 44,850.00 | 45,650.00 | 45,650.00 | 0.11% | 25,194 |
| Feb 9, 2026 | 45,250.00 | 45,650.00 | 44,300.00 | 45,600.00 | 45,600.00 | 2.13% | 37,008 |
| Feb 6, 2026 | 44,100.00 | 46,450.00 | 44,100.00 | 44,650.00 | 44,650.00 | -4.18% | 43,230 |
| Feb 5, 2026 | 48,100.00 | 50,800.00 | 46,600.00 | 46,600.00 | 46,600.00 | -1.38% | 128,518 |
| Feb 4, 2026 | 46,550.00 | 47,250.00 | 45,000.00 | 47,250.00 | 47,250.00 | 1.50% | 49,491 |
| Feb 3, 2026 | 45,100.00 | 46,750.00 | 43,950.00 | 46,550.00 | 46,550.00 | 8.38% | 43,208 |
| Feb 2, 2026 | 44,250.00 | 45,650.00 | 42,650.00 | 42,950.00 | 42,950.00 | -7.83% | 60,842 |
| Jan 30, 2026 | 48,400.00 | 48,800.00 | 46,100.00 | 46,600.00 | 46,600.00 | -2.00% | 89,202 |
| Jan 29, 2026 | 47,100.00 | 48,150.00 | 45,450.00 | 47,550.00 | 47,550.00 | 2.92% | 108,150 |
| Jan 28, 2026 | 44,450.00 | 46,200.00 | 44,000.00 | 46,200.00 | 46,200.00 | 6.08% | 102,311 |
| Jan 27, 2026 | 43,200.00 | 45,000.00 | 42,950.00 | 43,550.00 | 43,550.00 | 1.04% | 98,533 |
| Jan 26, 2026 | 41,900.00 | 43,400.00 | 41,350.00 | 43,100.00 | 43,100.00 | 4.61% | 111,301 |
| Jan 23, 2026 | 38,900.00 | 41,200.00 | 38,900.00 | 41,200.00 | 41,200.00 | 5.64% | 48,648 |
| Jan 22, 2026 | 38,500.00 | 39,800.00 | 38,500.00 | 39,000.00 | 39,000.00 | 0.39% | 45,722 |
| Jan 21, 2026 | 39,800.00 | 39,800.00 | 38,600.00 | 38,850.00 | 38,850.00 | -0.64% | 38,785 |
| Jan 20, 2026 | 38,500.00 | 39,450.00 | 38,350.00 | 39,100.00 | 39,100.00 | 1.69% | 21,267 |
| Jan 19, 2026 | 38,850.00 | 38,850.00 | 37,750.00 | 38,450.00 | 38,450.00 | -1.03% | 32,220 |
| Jan 16, 2026 | 38,550.00 | 39,550.00 | 38,500.00 | 38,850.00 | 38,850.00 | 0.78% | 31,218 |
| Jan 15, 2026 | 39,250.00 | 39,250.00 | 38,250.00 | 38,550.00 | 38,550.00 | -1.78% | 39,769 |
| Jan 14, 2026 | 38,950.00 | 39,900.00 | 38,700.00 | 39,250.00 | 39,250.00 | 0.77% | 28,854 |
| Jan 13, 2026 | 39,000.00 | 39,750.00 | 38,800.00 | 38,950.00 | 38,950.00 | -0.64% | 38,445 |
| Jan 12, 2026 | 39,450.00 | 39,800.00 | 39,000.00 | 39,200.00 | 39,200.00 | -1.51% | 14,876 |
| Jan 9, 2026 | 40,000.00 | 40,300.00 | 39,800.00 | 39,800.00 | 39,800.00 | -0.13% | 18,329 |
| Jan 8, 2026 | 40,350.00 | 40,900.00 | 39,850.00 | 39,850.00 | 39,850.00 | -2.09% | 30,432 |
| Jan 7, 2026 | 40,700.00 | 41,400.00 | 40,600.00 | 40,700.00 | 40,700.00 | -3.10% | 19,087 |
| Jan 6, 2026 | 40,450.00 | 42,000.00 | 40,450.00 | 42,000.00 | 42,000.00 | 3.19% | 17,114 |
| Jan 5, 2026 | 41,150.00 | 41,450.00 | 40,250.00 | 40,700.00 | 40,700.00 | -0.12% | 29,767 |
| Jan 2, 2026 | 41,450.00 | 41,750.00 | 40,350.00 | 40,750.00 | 40,750.00 | -3.32% | 47,374 |
| Dec 30, 2025 | 41,500.00 | 42,850.00 | 41,500.00 | 42,150.00 | 42,150.00 | -0.12% | 18,669 |
| Dec 29, 2025 | 42,950.00 | 43,300.00 | 41,700.00 | 42,200.00 | 42,200.00 | -2.65% | 22,054 |
| Dec 26, 2025 | 43,900.00 | 45,450.00 | 43,300.00 | 43,350.00 | 43,350.00 | -1.25% | 15,502 |
| Dec 24, 2025 | 43,650.00 | 44,350.00 | 43,500.00 | 43,900.00 | 43,900.00 | -0.68% | 9,537 |
| Dec 23, 2025 | 44,700.00 | 44,700.00 | 43,350.00 | 44,200.00 | 44,200.00 | 0.34% | 32,327 |
| Dec 22, 2025 | 44,600.00 | 45,200.00 | 44,050.00 | 44,050.00 | 44,050.00 | -2.87% | 12,422 |
| Dec 19, 2025 | 44,100.00 | 45,400.00 | 44,050.00 | 45,350.00 | 45,350.00 | 1.91% | 25,224 |
| Dec 18, 2025 | 45,500.00 | 45,500.00 | 43,950.00 | 44,500.00 | 44,500.00 | -1.33% | 10,605 |
| Dec 17, 2025 | 44,550.00 | 45,100.00 | 43,850.00 | 45,100.00 | 45,100.00 | 1.23% | 15,177 |
| Dec 16, 2025 | 44,100.00 | 44,900.00 | 44,000.00 | 44,550.00 | 44,550.00 | - | 31,283 |
| Dec 15, 2025 | 44,550.00 | 45,100.00 | 44,250.00 | 44,550.00 | 44,550.00 | -0.11% | 11,139 |
| Dec 12, 2025 | 45,400.00 | 45,450.00 | 44,300.00 | 44,600.00 | 44,600.00 | -0.34% | 36,027 |
| Dec 11, 2025 | 44,400.00 | 45,500.00 | 44,300.00 | 44,750.00 | 44,750.00 | 0.11% | 39,860 |
| Dec 10, 2025 | 44,600.00 | 45,000.00 | 44,250.00 | 44,700.00 | 44,700.00 | -0.67% | 15,597 |
| Dec 9, 2025 | 44,300.00 | 45,150.00 | 44,050.00 | 45,000.00 | 45,000.00 | 0.56% | 14,391 |
| Dec 8, 2025 | 43,500.00 | 45,200.00 | 43,300.00 | 44,750.00 | 44,750.00 | 1.70% | 24,957 |
| Dec 5, 2025 | 43,650.00 | 44,150.00 | 43,450.00 | 44,000.00 | 44,000.00 | -0.90% | 12,020 |
| Dec 4, 2025 | 43,500.00 | 44,500.00 | 43,450.00 | 44,400.00 | 44,400.00 | 0.79% | 13,062 |
| Dec 3, 2025 | 44,100.00 | 44,350.00 | 43,400.00 | 44,050.00 | 44,050.00 | - | 19,299 |
| Dec 2, 2025 | 45,100.00 | 45,100.00 | 43,600.00 | 44,050.00 | 44,050.00 | -0.56% | 18,943 |
| Dec 1, 2025 | 43,950.00 | 45,425.00 | 43,100.00 | 44,300.00 | 44,300.00 | 0.11% | 32,808 |
| Nov 28, 2025 | 42,200.00 | 44,650.00 | 41,600.00 | 44,250.00 | 44,250.00 | 6.63% | 53,564 |
| Nov 27, 2025 | 41,250.00 | 42,200.00 | 41,250.00 | 41,500.00 | 41,500.00 | -0.36% | 11,301 |
| Nov 26, 2025 | 40,800.00 | 42,250.00 | 40,650.00 | 41,650.00 | 41,650.00 | 1.96% | 55,792 |
| Nov 25, 2025 | 41,800.00 | 42,500.00 | 40,700.00 | 40,850.00 | 40,850.00 | -2.74% | 26,328 |
| Nov 24, 2025 | 43,050.00 | 43,050.00 | 41,650.00 | 42,000.00 | 42,000.00 | -0.12% | 12,090 |
| Nov 21, 2025 | 43,100.00 | 43,100.00 | 41,900.00 | 42,050.00 | 42,050.00 | -1.18% | 11,965 |
| Nov 20, 2025 | 42,350.00 | 43,200.00 | 42,200.00 | 42,550.00 | 42,550.00 | -0.35% | 20,195 |
| Nov 19, 2025 | 41,900.00 | 43,200.00 | 41,900.00 | 42,700.00 | 42,700.00 | 0.83% | 17,086 |
| Nov 18, 2025 | 42,150.00 | 43,550.00 | 42,150.00 | 42,350.00 | 42,350.00 | -1.97% | 23,456 |
| Nov 17, 2025 | 42,850.00 | 43,600.00 | 42,850.00 | 43,200.00 | 43,200.00 | -0.12% | 15,609 |
| Nov 14, 2025 | 44,900.00 | 44,900.00 | 43,250.00 | 43,250.00 | 43,250.00 | -2.48% | 16,308 |
| Nov 13, 2025 | 43,700.00 | 44,850.00 | 43,700.00 | 44,350.00 | 44,350.00 | -0.67% | 16,616 |
| Nov 12, 2025 | 43,700.00 | 44,700.00 | 43,500.00 | 44,650.00 | 44,650.00 | 2.29% | 17,753 |
| Nov 11, 2025 | 42,600.00 | 43,650.00 | 42,600.00 | 43,650.00 | 43,650.00 | 0.81% | 19,220 |
| Nov 10, 2025 | 41,650.00 | 43,300.00 | 41,100.00 | 43,300.00 | 43,300.00 | 3.46% | 32,932 |
| Nov 7, 2025 | 41,900.00 | 41,900.00 | 41,000.00 | 41,850.00 | 41,850.00 | 1.70% | 17,333 |
| Nov 6, 2025 | 40,800.00 | 41,700.00 | 40,500.00 | 41,150.00 | 41,150.00 | -0.72% | 29,826 |
| Nov 5, 2025 | 41,150.00 | 41,500.00 | 40,150.00 | 41,450.00 | 41,450.00 | 0.73% | 26,569 |
| Nov 4, 2025 | 40,900.00 | 41,700.00 | 40,900.00 | 41,150.00 | 41,150.00 | -0.24% | 38,339 |
| Nov 3, 2025 | 41,600.00 | 41,900.00 | 41,200.00 | 41,250.00 | 41,250.00 | -0.72% | 21,741 |
| Oct 31, 2025 | 41,900.00 | 42,150.00 | 41,400.00 | 41,550.00 | 41,550.00 | -0.84% | 28,129 |
| Oct 30, 2025 | 42,550.00 | 42,650.00 | 41,750.00 | 41,900.00 | 41,900.00 | -1.87% | 22,277 |
| Oct 29, 2025 | 43,500.00 | 43,500.00 | 42,250.00 | 42,700.00 | 42,700.00 | -0.81% | 24,339 |
| Oct 28, 2025 | 42,650.00 | 43,150.00 | 42,500.00 | 43,050.00 | 43,050.00 | 0.23% | 9,210 |
| Oct 27, 2025 | 42,400.00 | 43,500.00 | 42,400.00 | 42,950.00 | 42,950.00 | 0.12% | 19,991 |
| Oct 24, 2025 | 43,000.00 | 43,950.00 | 42,550.00 | 42,900.00 | 42,900.00 | 0.12% | 12,740 |
| Oct 23, 2025 | 42,800.00 | 43,550.00 | 42,800.00 | 42,850.00 | 42,850.00 | -1.49% | 12,234 |
| Oct 22, 2025 | 42,550.00 | 43,600.00 | 42,350.00 | 43,500.00 | 43,500.00 | 2.96% | 15,453 |
| Oct 21, 2025 | 43,350.00 | 43,550.00 | 42,150.00 | 42,250.00 | 42,250.00 | -3.10% | 30,096 |
| Oct 20, 2025 | 43,600.00 | 43,800.00 | 43,000.00 | 43,600.00 | 43,600.00 | -0.57% | 22,182 |
| Oct 17, 2025 | 42,350.00 | 44,950.00 | 42,350.00 | 43,850.00 | 43,850.00 | 3.18% | 47,867 |
| Oct 16, 2025 | 41,900.00 | 42,900.00 | 41,900.00 | 42,500.00 | 42,500.00 | 1.31% | 14,686 |
| Oct 15, 2025 | 42,300.00 | 43,050.00 | 41,950.00 | 41,950.00 | 41,950.00 | -0.36% | 124,085 |
| Oct 14, 2025 | 43,100.00 | 43,700.00 | 42,100.00 | 42,100.00 | 42,100.00 | -4.10% | 32,680 |
| Oct 13, 2025 | 44,350.00 | 44,400.00 | 43,500.00 | 43,900.00 | 43,900.00 | 1.27% | 15,731 |
| Oct 10, 2025 | 44,700.00 | 44,750.00 | 42,450.00 | 43,350.00 | 43,350.00 | -3.67% | 65,345 |
| Oct 2, 2025 | 45,250.00 | 45,900.00 | 44,350.00 | 45,000.00 | 45,000.00 | -1.53% | 26,077 |