MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea
· Delayed Price · Currency is KRW 44,000
-400 (-0.90%)
At close: Dec 5, 2025
MegaStudyEdu Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 45,050.00 | 46,200.00 | 45,050.00 | 45,700.00 | 45,700.00 | 0.44% | 8,647 |
| Sep 30, 2025 | 45,600.00 | 46,000.00 | 45,350.00 | 45,500.00 | 45,500.00 | -1.52% | 14,140 |
| Sep 29, 2025 | 46,900.00 | 47,350.00 | 46,100.00 | 46,200.00 | 46,200.00 | - | 13,797 |
| Sep 26, 2025 | 46,400.00 | 46,850.00 | 46,000.00 | 46,200.00 | 46,200.00 | -2.22% | 14,764 |
| Sep 25, 2025 | 46,050.00 | 47,300.00 | 46,050.00 | 47,250.00 | 47,250.00 | 1.61% | 13,510 |
| Sep 24, 2025 | 46,400.00 | 47,050.00 | 46,400.00 | 46,500.00 | 46,500.00 | 0.32% | 9,154 |
| Sep 23, 2025 | 46,700.00 | 47,000.00 | 46,200.00 | 46,350.00 | 46,350.00 | -0.75% | 17,697 |
| Sep 22, 2025 | 47,550.00 | 47,900.00 | 46,700.00 | 46,700.00 | 46,700.00 | -2.51% | 19,637 |
| Sep 19, 2025 | 46,950.00 | 47,900.00 | 46,800.00 | 47,900.00 | 47,900.00 | 1.27% | 16,401 |
| Sep 18, 2025 | 47,250.00 | 47,750.00 | 46,650.00 | 47,300.00 | 47,300.00 | -0.42% | 14,706 |
| Sep 17, 2025 | 46,550.00 | 47,600.00 | 46,550.00 | 47,500.00 | 47,500.00 | 1.17% | 13,904 |
| Sep 16, 2025 | 46,550.00 | 47,550.00 | 46,550.00 | 46,950.00 | 46,950.00 | -0.11% | 13,185 |
| Sep 15, 2025 | 46,550.00 | 47,450.00 | 46,500.00 | 47,000.00 | 47,000.00 | -0.11% | 12,690 |
| Sep 12, 2025 | 46,900.00 | 47,050.00 | 46,250.00 | 47,050.00 | 47,050.00 | 0.32% | 10,294 |
| Sep 11, 2025 | 46,350.00 | 47,150.00 | 46,100.00 | 46,900.00 | 46,900.00 | - | 18,636 |
| Sep 10, 2025 | 46,400.00 | 47,400.00 | 46,300.00 | 46,900.00 | 46,900.00 | 0.11% | 13,007 |
| Sep 9, 2025 | 46,650.00 | 46,850.00 | 46,050.00 | 46,850.00 | 46,850.00 | 0.86% | 11,992 |
| Sep 8, 2025 | 45,500.00 | 46,450.00 | 45,450.00 | 46,450.00 | 46,450.00 | 2.09% | 12,688 |
| Sep 5, 2025 | 46,250.00 | 46,600.00 | 45,500.00 | 45,500.00 | 45,500.00 | -1.41% | 11,478 |
| Sep 4, 2025 | 45,500.00 | 46,500.00 | 45,500.00 | 46,150.00 | 46,150.00 | 0.76% | 9,185 |
| Sep 3, 2025 | 45,350.00 | 46,050.00 | 45,150.00 | 45,800.00 | 45,800.00 | - | 14,544 |
| Sep 2, 2025 | 45,900.00 | 46,600.00 | 45,100.00 | 45,800.00 | 45,800.00 | -0.65% | 20,677 |
| Sep 1, 2025 | 46,050.00 | 47,150.00 | 45,850.00 | 46,100.00 | 46,100.00 | 0.11% | 21,385 |
| Aug 29, 2025 | 46,100.00 | 46,700.00 | 46,000.00 | 46,050.00 | 46,050.00 | -0.97% | 16,358 |
| Aug 28, 2025 | 46,600.00 | 47,050.00 | 46,300.00 | 46,500.00 | 46,500.00 | -1.17% | 16,077 |
| Aug 27, 2025 | 46,800.00 | 47,400.00 | 46,700.00 | 47,050.00 | 47,050.00 | 0.11% | 14,577 |
| Aug 26, 2025 | 47,450.00 | 47,750.00 | 46,900.00 | 47,000.00 | 47,000.00 | -0.84% | 15,705 |
| Aug 25, 2025 | 47,900.00 | 48,150.00 | 47,300.00 | 47,400.00 | 47,400.00 | -1.04% | 10,900 |
| Aug 22, 2025 | 47,700.00 | 48,250.00 | 47,150.00 | 47,900.00 | 47,900.00 | 0.52% | 33,398 |
| Aug 21, 2025 | 47,950.00 | 48,700.00 | 47,650.00 | 47,650.00 | 47,650.00 | -2.26% | 13,375 |
| Aug 20, 2025 | 48,250.00 | 48,950.00 | 47,300.00 | 48,750.00 | 48,750.00 | 1.04% | 24,370 |
| Aug 19, 2025 | 48,550.00 | 49,350.00 | 48,250.00 | 48,250.00 | 48,250.00 | -1.43% | 12,761 |
| Aug 18, 2025 | 48,400.00 | 49,400.00 | 47,750.00 | 48,950.00 | 48,950.00 | 0.41% | 20,669 |
| Aug 14, 2025 | 48,450.00 | 48,750.00 | 47,550.00 | 48,750.00 | 48,750.00 | 1.67% | 13,635 |
| Aug 13, 2025 | 49,450.00 | 49,650.00 | 47,800.00 | 47,950.00 | 47,950.00 | -3.42% | 28,284 |
| Aug 12, 2025 | 49,600.00 | 50,000.00 | 49,450.00 | 49,650.00 | 49,650.00 | 0.10% | 11,920 |
| Aug 11, 2025 | 50,100.00 | 50,300.00 | 49,500.00 | 49,600.00 | 49,600.00 | -1.20% | 12,588 |
| Aug 8, 2025 | 50,400.00 | 50,900.00 | 49,900.00 | 50,200.00 | 50,200.00 | - | 16,008 |
| Aug 7, 2025 | 50,000.00 | 50,700.00 | 49,900.00 | 50,200.00 | 50,200.00 | -0.20% | 11,768 |
| Aug 6, 2025 | 50,000.00 | 51,000.00 | 49,800.00 | 50,300.00 | 50,300.00 | 1.41% | 19,705 |
| Aug 5, 2025 | 49,600.00 | 50,400.00 | 49,550.00 | 49,600.00 | 49,600.00 | -0.60% | 11,274 |
| Aug 4, 2025 | 49,450.00 | 50,500.00 | 48,900.00 | 49,900.00 | 49,900.00 | 1.63% | 18,986 |
| Aug 1, 2025 | 49,800.00 | 50,200.00 | 49,100.00 | 49,100.00 | 49,100.00 | -2.00% | 19,165 |
| Jul 31, 2025 | 49,700.00 | 50,400.00 | 49,700.00 | 50,100.00 | 50,100.00 | -0.40% | 22,711 |
| Jul 30, 2025 | 49,150.00 | 50,800.00 | 49,100.00 | 50,300.00 | 50,300.00 | 1.00% | 20,033 |
| Jul 29, 2025 | 48,600.00 | 50,300.00 | 48,050.00 | 49,800.00 | 49,800.00 | 2.68% | 24,592 |
| Jul 28, 2025 | 49,600.00 | 49,850.00 | 47,800.00 | 48,500.00 | 48,500.00 | -2.51% | 33,400 |
| Jul 25, 2025 | 49,550.00 | 50,300.00 | 49,500.00 | 49,750.00 | 49,750.00 | -0.20% | 8,871 |
| Jul 24, 2025 | 50,500.00 | 50,800.00 | 49,700.00 | 49,850.00 | 49,850.00 | - | 18,477 |
| Jul 23, 2025 | 51,000.00 | 51,400.00 | 49,800.00 | 49,850.00 | 49,850.00 | -2.25% | 24,837 |
| Jul 22, 2025 | 50,100.00 | 52,100.00 | 50,100.00 | 51,000.00 | 51,000.00 | 0.59% | 41,942 |
| Jul 21, 2025 | 50,700.00 | 51,000.00 | 49,900.00 | 50,700.00 | 50,700.00 | 0.40% | 17,951 |
| Jul 18, 2025 | 50,900.00 | 51,000.00 | 50,000.00 | 50,500.00 | 50,500.00 | -0.98% | 22,878 |
| Jul 17, 2025 | 50,600.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | - | 19,453 |
| Jul 16, 2025 | 50,400.00 | 51,500.00 | 50,300.00 | 51,000.00 | 51,000.00 | 0.79% | 26,188 |
| Jul 15, 2025 | 51,200.00 | 51,200.00 | 50,300.00 | 50,600.00 | 50,600.00 | -2.69% | 30,033 |
| Jul 14, 2025 | 50,900.00 | 52,300.00 | 50,500.00 | 52,000.00 | 52,000.00 | 2.16% | 43,154 |
| Jul 11, 2025 | 50,300.00 | 51,200.00 | 50,300.00 | 50,900.00 | 50,900.00 | -0.20% | 12,703 |