Skip to main content
MegaStudyEdu Co. Ltd (KOSDAQ:215200)
South Korea flag South Korea · Delayed Price · Currency is KRW
46,200
+350 (0.76%)
Apr 28, 2026, 3:30 PM KST

MegaStudyEdu Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202645,500.0047,250.0045,500.0046,200.0046,200.000.76%35,447
Apr 27, 202645,150.0046,450.0045,150.0045,850.0045,850.001.21%26,375
Apr 24, 202644,450.0045,700.0044,450.0045,300.0045,300.001.00%22,888
Apr 23, 202644,550.0045,000.0044,400.0044,850.0044,850.000.90%17,607
Apr 22, 202645,300.0045,950.0044,200.0044,450.0044,450.00-2.63%29,602
Apr 21, 202644,950.0046,350.0044,500.0045,650.0045,650.003.28%32,518
Apr 20, 202645,000.0045,000.0044,200.0044,200.0044,200.00-0.90%25,596
Apr 17, 202644,550.0045,300.0044,550.0044,600.0044,600.00-0.78%16,631
Apr 16, 202644,500.0045,100.0044,300.0044,950.0044,950.001.58%20,436
Apr 15, 202645,150.0045,450.0044,200.0044,250.0044,250.00-1.01%28,516
Apr 14, 202644,000.0044,800.0043,900.0044,700.0044,700.002.17%22,662
Apr 13, 202644,850.0045,200.0043,750.0043,750.0043,750.00-2.13%28,986
Apr 10, 202645,200.0045,750.0044,400.0044,700.0044,700.00-2.08%25,901
Apr 9, 202645,100.0045,750.0044,900.0045,650.0045,650.000.11%39,105
Apr 8, 202648,850.0049,050.0045,200.0045,600.0045,600.00-1.41%48,154
Apr 7, 202646,250.0047,700.0046,250.0046,250.0046,250.000.11%23,350
Apr 6, 202646,500.0047,050.0045,350.0046,200.0046,200.00-1.70%30,600
Apr 3, 202647,350.0047,850.0046,250.0047,000.0047,000.00-2.39%22,810
Apr 2, 202648,000.0048,500.0046,750.0048,150.0048,150.00-0.10%29,696
Apr 1, 202649,500.0049,750.0047,750.0048,200.0048,200.00-2.53%29,151
Mar 31, 202649,050.0049,950.0048,600.0049,450.0049,450.001.54%45,572
Mar 30, 202647,100.0049,200.0046,650.0048,700.0048,700.001.99%33,812
Mar 27, 202645,800.0048,450.0045,800.0047,750.0047,750.003.13%53,035
Mar 26, 202646,100.0047,950.0046,000.0046,300.0046,300.00-1.91%44,297
Mar 25, 202646,000.0048,800.0045,800.0047,200.0047,200.000.96%43,535
Mar 24, 202645,650.0047,350.0045,600.0046,750.0046,750.001.19%33,250
Mar 23, 202646,500.0047,850.0046,100.0046,200.0046,200.00-3.14%34,914
Mar 20, 202645,500.0049,250.0045,300.0047,700.0047,700.003.81%71,560
Mar 19, 202644,550.0048,800.0044,150.0045,950.0045,950.00-0.97%56,576
Mar 18, 202644,000.0047,300.0043,950.0046,400.0046,400.007.28%81,493
Mar 17, 202642,400.0044,450.0042,300.0043,250.0043,250.002.25%29,998
Mar 16, 202644,550.0044,650.0042,300.0042,300.0042,300.00-4.94%22,970
Mar 13, 202644,200.0045,600.0043,800.0044,500.0044,500.00-5.32%51,955
Mar 12, 202646,000.0048,000.0044,900.0047,000.0044,000.007.55%81,819
Mar 11, 202645,300.0045,650.0043,700.0043,700.0040,910.64-4.38%59,481
Mar 10, 202648,100.0048,100.0045,450.0045,700.0042,782.980.88%32,007
Mar 9, 202645,000.0046,300.0043,750.0045,300.0042,408.51-2.37%42,033
Mar 6, 202644,550.0046,400.0043,450.0046,400.0043,438.304.15%40,721
Mar 5, 202644,350.0047,700.0043,650.0044,550.0041,706.381.95%68,357
Mar 4, 202647,600.0048,400.0042,500.0043,700.0040,910.64-7.12%82,980
Mar 3, 202648,050.0049,000.0047,050.0047,050.0044,046.81-1.98%45,022
Feb 27, 202647,600.0048,800.0047,550.0048,000.0044,936.17-0.83%52,439
Feb 26, 202648,800.0049,500.0046,750.0048,400.0045,310.641.36%52,685
Feb 25, 202647,150.0048,150.0047,150.0047,750.0044,702.131.06%28,346
Feb 24, 202647,050.0048,150.0047,000.0047,250.0044,234.04-1.56%52,275
Feb 23, 202648,100.0048,450.0047,100.0048,000.0044,936.171.05%51,523
Feb 20, 202646,950.0047,950.0046,900.0047,500.0044,468.090.32%31,442
Feb 19, 202647,950.0048,500.0046,700.0047,350.0044,327.661.18%92,811
Feb 13, 202647,200.0047,500.0046,400.0046,800.0043,812.77-1.68%31,661
Feb 12, 202645,200.0047,600.0045,200.0047,600.0044,561.703.70%29,105
Feb 11, 202645,500.0046,350.0045,500.0045,900.0042,970.210.55%14,558
Feb 10, 202645,150.0046,250.0044,850.0045,650.0042,736.170.11%25,194
Feb 9, 202645,250.0045,650.0044,300.0045,600.0042,689.362.13%37,008
Feb 6, 202644,100.0046,450.0044,100.0044,650.0041,800.00-4.18%43,230
Feb 5, 202648,100.0050,800.0046,600.0046,600.0043,625.53-1.38%128,518
Feb 4, 202646,550.0047,250.0045,000.0047,250.0044,234.041.50%49,491
Feb 3, 202645,100.0046,750.0043,950.0046,550.0043,578.728.38%43,208
Feb 2, 202644,250.0045,650.0042,650.0042,950.0040,208.51-7.83%60,842
Jan 30, 202648,400.0048,800.0046,100.0046,600.0043,625.53-2.00%89,202
Jan 29, 202647,100.0048,150.0045,450.0047,550.0044,514.892.92%108,150
Jan 28, 202644,450.0046,200.0044,000.0046,200.0043,251.066.08%102,311
Jan 27, 202643,200.0045,000.0042,950.0043,550.0040,770.211.04%98,533
Jan 26, 202641,900.0043,400.0041,350.0043,100.0040,348.944.61%111,301
Jan 23, 202638,900.0041,200.0038,900.0041,200.0038,570.215.64%48,648
Jan 22, 202638,500.0039,800.0038,500.0039,000.0036,510.640.39%45,722
Jan 21, 202639,800.0039,800.0038,600.0038,850.0036,370.21-0.64%38,785
Jan 20, 202638,500.0039,450.0038,350.0039,100.0036,604.261.69%21,267
Jan 19, 202638,850.0038,850.0037,750.0038,450.0035,995.74-1.03%32,220
Jan 16, 202638,550.0039,550.0038,500.0038,850.0036,370.210.78%31,218
Jan 15, 202639,250.0039,250.0038,250.0038,550.0036,089.36-1.78%39,769
Jan 14, 202638,950.0039,900.0038,700.0039,250.0036,744.680.77%28,854
Jan 13, 202639,000.0039,750.0038,800.0038,950.0036,463.83-0.64%43,905
Jan 12, 202639,450.0039,800.0039,000.0039,200.0036,697.87-1.51%14,876
Jan 9, 202640,000.0040,300.0039,800.0039,800.0037,259.57-0.13%18,329
Jan 8, 202640,350.0040,900.0039,850.0039,850.0037,306.38-2.09%39,831
Jan 7, 202640,700.0041,400.0040,600.0040,700.0038,102.13-3.10%19,087
Jan 6, 202640,450.0042,000.0040,450.0042,000.0039,319.153.19%17,114
Jan 5, 202641,150.0041,450.0040,250.0040,700.0038,102.13-0.12%29,767
Jan 2, 202641,450.0041,750.0040,350.0040,750.0038,148.94-3.32%47,374
Dec 30, 202541,500.0042,850.0041,500.0042,150.0039,459.57-0.12%18,669
Dec 29, 202542,950.0043,300.0041,700.0042,200.0039,506.38-2.65%22,054
Dec 26, 202543,900.0045,450.0043,300.0043,350.0040,582.98-1.25%15,504
Dec 24, 202543,650.0044,350.0043,500.0043,900.0041,097.87-0.68%9,537
Dec 23, 202544,700.0044,700.0043,350.0044,200.0041,378.720.34%32,327
Dec 22, 202544,600.0045,200.0044,050.0044,050.0041,238.30-2.87%12,422
Dec 19, 202544,100.0045,400.0044,050.0045,350.0042,455.321.91%25,224
Dec 18, 202545,500.0045,500.0043,950.0044,500.0041,659.57-1.33%10,605
Dec 17, 202544,550.0045,100.0043,850.0045,100.0042,221.281.23%15,177
Dec 16, 202544,100.0044,900.0044,000.0044,550.0041,706.38-31,283
Dec 15, 202544,550.0045,100.0044,250.0044,550.0041,706.38-0.11%11,139
Dec 12, 202545,400.0045,450.0044,300.0044,600.0041,753.19-0.34%36,158
Dec 11, 202544,400.0045,500.0044,300.0044,750.0041,893.620.11%39,861
Dec 10, 202544,600.0045,000.0044,250.0044,700.0041,846.81-0.67%15,597
Dec 9, 202544,300.0045,150.0044,050.0045,000.0042,127.660.56%14,391
Dec 8, 202543,500.0045,200.0043,300.0044,750.0041,893.621.70%24,957
Dec 5, 202543,650.0044,150.0043,450.0044,000.0041,191.49-0.90%12,033
Dec 4, 202543,500.0044,500.0043,450.0044,400.0041,565.960.79%13,062
Dec 3, 202544,100.0044,350.0043,400.0044,050.0041,238.30-19,299
Dec 2, 202545,100.0045,100.0043,600.0044,050.0041,238.30-0.56%18,943
Dec 1, 202543,950.0045,425.0043,100.0044,300.0041,472.340.11%32,808