MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea
· Delayed Price · Currency is KRW 27,350
+750 (2.82%)
At close: Mar 6, 2026
MEGAELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26,600.00 | 27,450.00 | 25,800.00 | 27,350.00 | 27,350.00 | 2.82% | 294,482 |
| Mar 5, 2026 | 25,000.00 | 28,450.00 | 24,550.00 | 26,600.00 | 26,600.00 | 18.75% | 607,705 |
| Mar 4, 2026 | 25,250.00 | 26,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | -16.57% | 581,435 |
| Mar 3, 2026 | 28,200.00 | 29,400.00 | 26,300.00 | 26,850.00 | 26,850.00 | -8.83% | 593,019 |
| Feb 27, 2026 | 29,900.00 | 31,400.00 | 29,100.00 | 29,450.00 | 29,450.00 | -2.81% | 446,476 |
| Feb 26, 2026 | 26,700.00 | 32,000.00 | 26,000.00 | 30,300.00 | 30,300.00 | 15.43% | 1,717,048 |
| Feb 25, 2026 | 29,100.00 | 29,150.00 | 26,200.00 | 26,250.00 | 26,250.00 | -6.91% | 856,085 |
| Feb 24, 2026 | 27,650.00 | 28,600.00 | 26,400.00 | 28,200.00 | 28,200.00 | 2.92% | 1,585,843 |
| Feb 23, 2026 | 24,150.00 | 27,400.00 | 24,100.00 | 27,400.00 | 27,400.00 | 29.86% | 2,350,075 |
| Feb 20, 2026 | 21,700.00 | 21,700.00 | 20,650.00 | 21,100.00 | 21,100.00 | -0.47% | 336,901 |
| Feb 19, 2026 | 23,900.00 | 24,150.00 | 19,990.00 | 21,200.00 | 21,200.00 | -5.99% | 1,266,209 |
| Feb 13, 2026 | 21,000.00 | 23,400.00 | 20,700.00 | 22,550.00 | 22,550.00 | 7.38% | 874,177 |
| Feb 12, 2026 | 20,650.00 | 21,400.00 | 20,150.00 | 21,000.00 | 21,000.00 | 4.48% | 452,856 |
| Feb 11, 2026 | 19,270.00 | 20,750.00 | 18,660.00 | 20,100.00 | 20,100.00 | 4.25% | 518,019 |
| Feb 10, 2026 | 19,040.00 | 20,200.00 | 18,665.00 | 19,280.00 | 19,280.00 | 2.50% | 474,284 |
| Feb 9, 2026 | 18,410.00 | 18,900.00 | 17,800.00 | 18,810.00 | 18,810.00 | 7.42% | 359,210 |
| Feb 6, 2026 | 17,210.00 | 18,170.00 | 16,730.00 | 17,510.00 | 17,510.00 | -2.34% | 338,117 |
| Feb 5, 2026 | 18,940.00 | 18,990.00 | 17,730.00 | 17,930.00 | 17,930.00 | -8.98% | 502,311 |
| Feb 4, 2026 | 19,990.00 | 20,350.00 | 19,400.00 | 19,700.00 | 19,700.00 | -2.48% | 491,855 |
| Feb 3, 2026 | 19,000.00 | 20,550.00 | 18,540.00 | 20,200.00 | 20,200.00 | 9.84% | 1,689,063 |
| Feb 2, 2026 | 17,200.00 | 18,870.00 | 16,630.00 | 18,390.00 | 18,390.00 | 7.86% | 1,460,786 |
| Jan 30, 2026 | 16,900.00 | 17,900.00 | 16,400.00 | 17,050.00 | 17,050.00 | 2.10% | 737,772 |
| Jan 29, 2026 | 17,000.00 | 17,870.00 | 15,880.00 | 16,700.00 | 16,700.00 | -1.12% | 586,395 |
| Jan 28, 2026 | 16,850.00 | 17,230.00 | 16,280.00 | 16,890.00 | 16,890.00 | 5.04% | 744,934 |
| Jan 27, 2026 | 15,540.00 | 16,340.00 | 15,450.00 | 16,080.00 | 16,080.00 | 3.54% | 486,448 |
| Jan 26, 2026 | 15,120.00 | 15,670.00 | 15,060.00 | 15,530.00 | 15,530.00 | 2.04% | 213,847 |
| Jan 23, 2026 | 15,500.00 | 15,500.00 | 14,880.00 | 15,220.00 | 15,220.00 | -0.78% | 205,951 |
| Jan 22, 2026 | 15,850.00 | 16,200.00 | 15,200.00 | 15,340.00 | 15,340.00 | -1.60% | 289,846 |
| Jan 21, 2026 | 15,090.00 | 16,000.00 | 14,800.00 | 15,590.00 | 15,590.00 | 1.43% | 393,748 |
| Jan 20, 2026 | 15,050.00 | 15,670.00 | 14,870.00 | 15,370.00 | 15,370.00 | 1.32% | 169,726 |
| Jan 19, 2026 | 15,410.00 | 15,570.00 | 14,900.00 | 15,170.00 | 15,170.00 | -2.63% | 162,689 |
| Jan 16, 2026 | 15,870.00 | 16,000.00 | 15,110.00 | 15,580.00 | 15,580.00 | -1.08% | 172,864 |
| Jan 15, 2026 | 15,230.00 | 16,390.00 | 14,810.00 | 15,750.00 | 15,750.00 | 3.41% | 349,965 |
| Jan 14, 2026 | 14,450.00 | 15,330.00 | 14,300.00 | 15,230.00 | 15,230.00 | 5.40% | 219,964 |
| Jan 13, 2026 | 14,520.00 | 14,790.00 | 14,200.00 | 14,450.00 | 14,450.00 | -1.30% | 139,159 |
| Jan 12, 2026 | 15,200.00 | 15,610.00 | 14,410.00 | 14,640.00 | 14,640.00 | -2.40% | 194,559 |
| Jan 9, 2026 | 15,720.00 | 15,720.00 | 14,890.00 | 15,000.00 | 15,000.00 | -5.06% | 223,464 |
| Jan 8, 2026 | 16,200.00 | 16,600.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.86% | 276,938 |
| Jan 7, 2026 | 16,880.00 | 18,200.00 | 15,770.00 | 16,100.00 | 16,100.00 | 1.26% | 844,355 |
| Jan 6, 2026 | 15,590.00 | 15,905.00 | 15,060.00 | 15,900.00 | 15,900.00 | 1.99% | 259,257 |
| Jan 5, 2026 | 15,800.00 | 16,000.00 | 14,750.00 | 15,590.00 | 15,590.00 | -0.13% | 449,928 |
| Jan 2, 2026 | 13,350.00 | 15,800.00 | 13,240.00 | 15,610.00 | 15,610.00 | 17.55% | 665,768 |
| Dec 30, 2025 | 12,540.00 | 13,500.00 | 12,360.00 | 13,280.00 | 13,280.00 | 6.41% | 324,814 |
| Dec 29, 2025 | 12,360.00 | 12,570.00 | 12,170.00 | 12,480.00 | 12,480.00 | 0.97% | 91,079 |
| Dec 26, 2025 | 12,280.00 | 12,640.00 | 12,170.00 | 12,360.00 | 12,360.00 | 1.31% | 100,442 |
| Dec 24, 2025 | 12,390.00 | 12,420.00 | 11,960.00 | 12,200.00 | 12,200.00 | -0.08% | 120,173 |
| Dec 23, 2025 | 12,680.00 | 12,780.00 | 12,080.00 | 12,210.00 | 12,210.00 | -3.55% | 155,314 |
| Dec 22, 2025 | 12,550.00 | 12,880.00 | 12,520.00 | 12,660.00 | 12,660.00 | 2.68% | 102,970 |
| Dec 19, 2025 | 12,530.00 | 12,550.00 | 12,020.00 | 12,330.00 | 12,330.00 | - | 71,877 |
| Dec 18, 2025 | 12,500.00 | 12,730.00 | 12,230.00 | 12,330.00 | 12,330.00 | -3.52% | 108,118 |
| Dec 17, 2025 | 12,800.00 | 12,980.00 | 12,620.00 | 12,780.00 | 12,780.00 | -0.08% | 109,583 |
| Dec 16, 2025 | 13,100.00 | 13,740.00 | 12,790.00 | 12,790.00 | 12,790.00 | -2.29% | 229,703 |
| Dec 15, 2025 | 13,510.00 | 13,770.00 | 12,870.00 | 13,090.00 | 13,090.00 | -5.08% | 247,824 |
| Dec 12, 2025 | 12,740.00 | 14,200.00 | 12,550.00 | 13,790.00 | 13,790.00 | 8.75% | 600,268 |
| Dec 11, 2025 | 12,800.00 | 12,950.00 | 12,460.00 | 12,680.00 | 12,680.00 | -0.16% | 102,834 |
| Dec 10, 2025 | 12,900.00 | 13,090.00 | 12,660.00 | 12,700.00 | 12,700.00 | -1.01% | 96,576 |
| Dec 9, 2025 | 13,060.00 | 13,230.00 | 12,830.00 | 12,830.00 | 12,830.00 | -2.51% | 92,920 |
| Dec 8, 2025 | 13,370.00 | 13,450.00 | 12,900.00 | 13,160.00 | 13,160.00 | -1.86% | 157,221 |
| Dec 5, 2025 | 13,270.00 | 13,560.00 | 13,180.00 | 13,410.00 | 13,410.00 | 0.45% | 171,140 |
| Dec 4, 2025 | 13,300.00 | 13,500.00 | 13,110.00 | 13,350.00 | 13,350.00 | 0.30% | 126,720 |
| Dec 3, 2025 | 13,300.00 | 13,610.00 | 13,260.00 | 13,310.00 | 13,310.00 | 0.76% | 119,805 |
| Dec 2, 2025 | 13,070.00 | 13,210.00 | 13,020.00 | 13,210.00 | 13,210.00 | 1.15% | 89,838 |
| Dec 1, 2025 | 13,190.00 | 13,380.00 | 12,930.00 | 13,060.00 | 13,060.00 | -0.84% | 145,085 |
| Nov 28, 2025 | 13,050.00 | 13,180.00 | 12,860.00 | 13,170.00 | 13,170.00 | 1.15% | 102,700 |
| Nov 27, 2025 | 12,710.00 | 13,200.00 | 12,570.00 | 13,020.00 | 13,020.00 | 2.76% | 156,769 |
| Nov 26, 2025 | 12,860.00 | 12,860.00 | 12,470.00 | 12,670.00 | 12,670.00 | 0.88% | 86,374 |
| Nov 25, 2025 | 12,340.00 | 12,980.00 | 12,340.00 | 12,560.00 | 12,560.00 | 3.37% | 176,166 |
| Nov 24, 2025 | 12,360.00 | 12,440.00 | 12,030.00 | 12,150.00 | 12,150.00 | 0.25% | 85,342 |
| Nov 21, 2025 | 12,520.00 | 12,730.00 | 12,000.00 | 12,120.00 | 12,120.00 | -5.53% | 264,720 |
| Nov 20, 2025 | 12,990.00 | 13,250.00 | 12,600.00 | 12,830.00 | 12,830.00 | 0.31% | 222,317 |
| Nov 19, 2025 | 12,790.00 | 12,900.00 | 12,400.00 | 12,790.00 | 12,790.00 | -0.08% | 188,410 |
| Nov 18, 2025 | 13,260.00 | 13,390.00 | 12,680.00 | 12,800.00 | 12,800.00 | -5.95% | 319,719 |
| Nov 17, 2025 | 13,810.00 | 13,960.00 | 12,970.00 | 13,610.00 | 13,610.00 | -0.29% | 404,985 |
| Nov 14, 2025 | 14,950.00 | 15,220.00 | 12,620.00 | 13,650.00 | 13,650.00 | -11.42% | 904,468 |
| Nov 13, 2025 | 15,210.00 | 15,520.00 | 14,930.00 | 15,410.00 | 15,410.00 | 1.38% | 219,617 |
| Nov 12, 2025 | 15,600.00 | 15,620.00 | 15,010.00 | 15,200.00 | 15,200.00 | -1.94% | 307,983 |
| Nov 11, 2025 | 15,190.00 | 15,590.00 | 15,060.00 | 15,500.00 | 15,500.00 | 2.65% | 311,597 |
| Nov 10, 2025 | 14,790.00 | 15,360.00 | 14,460.00 | 15,100.00 | 15,100.00 | 3.28% | 299,574 |
| Nov 7, 2025 | 14,750.00 | 15,290.00 | 14,190.00 | 14,620.00 | 14,620.00 | -2.99% | 348,554 |
| Nov 6, 2025 | 15,510.00 | 15,800.00 | 14,600.00 | 15,070.00 | 15,070.00 | -1.31% | 453,208 |
| Nov 5, 2025 | 16,370.00 | 16,400.00 | 14,910.00 | 15,270.00 | 15,270.00 | -8.40% | 1,023,347 |
| Nov 4, 2025 | 17,290.00 | 17,470.00 | 16,280.00 | 16,670.00 | 16,670.00 | -3.59% | 684,670 |
| Nov 3, 2025 | 17,760.00 | 17,760.00 | 16,810.00 | 17,290.00 | 17,290.00 | -3.41% | 611,640 |
| Oct 31, 2025 | 18,740.00 | 18,900.00 | 17,550.00 | 17,900.00 | 17,900.00 | -4.79% | 678,288 |
| Oct 30, 2025 | 18,740.00 | 19,890.00 | 18,200.00 | 18,800.00 | 18,800.00 | 1.02% | 1,141,838 |
| Oct 29, 2025 | 17,900.00 | 19,900.00 | 17,300.00 | 18,610.00 | 18,610.00 | 8.20% | 2,394,203 |
| Oct 28, 2025 | 16,470.00 | 18,170.00 | 16,280.00 | 17,200.00 | 17,200.00 | 4.50% | 1,183,613 |
| Oct 27, 2025 | 17,230.00 | 17,440.00 | 16,010.00 | 16,460.00 | 16,460.00 | -3.40% | 636,893 |
| Oct 24, 2025 | 17,400.00 | 17,970.00 | 16,860.00 | 17,040.00 | 17,040.00 | -0.18% | 623,887 |
| Oct 23, 2025 | 17,150.00 | 18,000.00 | 16,690.00 | 17,070.00 | 17,070.00 | -2.07% | 416,424 |
| Oct 22, 2025 | 17,030.00 | 17,470.00 | 16,650.00 | 17,430.00 | 17,430.00 | 3.75% | 392,600 |
| Oct 21, 2025 | 17,700.00 | 18,290.00 | 16,580.00 | 16,800.00 | 16,800.00 | -4.22% | 685,298 |
| Oct 20, 2025 | 16,390.00 | 18,430.00 | 16,300.00 | 17,540.00 | 17,540.00 | 9.22% | 1,460,918 |
| Oct 17, 2025 | 17,460.00 | 17,790.00 | 15,980.00 | 16,060.00 | 16,060.00 | -8.96% | 887,745 |
| Oct 16, 2025 | 16,440.00 | 18,000.00 | 16,100.00 | 17,640.00 | 17,640.00 | 6.97% | 1,591,271 |
| Oct 15, 2025 | 16,200.00 | 16,700.00 | 15,660.00 | 16,490.00 | 16,490.00 | 3.39% | 598,564 |
| Oct 14, 2025 | 17,200.00 | 18,130.00 | 15,790.00 | 15,950.00 | 15,950.00 | -6.34% | 1,117,783 |
| Oct 13, 2025 | 17,520.00 | 18,420.00 | 16,200.00 | 17,030.00 | 17,030.00 | -4.86% | 1,593,275 |
| Oct 10, 2025 | 19,720.00 | 20,300.00 | 17,370.00 | 17,900.00 | 17,900.00 | -9.23% | 1,934,730 |
| Oct 2, 2025 | 23,150.00 | 24,150.00 | 19,600.00 | 19,720.00 | 19,720.00 | -12.74% | 1,655,997 |