MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea
· Delayed Price · Currency is KRW 28,050
-1,350 (-4.59%)
At close: Apr 28, 2026
MEGAELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29,800.00 | 29,800.00 | 27,600.00 | 28,050.00 | 28,050.00 | -4.59% | 223,690 |
| Apr 27, 2026 | 28,100.00 | 30,000.00 | 27,350.00 | 29,400.00 | 29,400.00 | 6.91% | 611,790 |
| Apr 24, 2026 | 26,600.00 | 28,500.00 | 26,450.00 | 27,500.00 | 27,500.00 | 3.97% | 296,605 |
| Apr 23, 2026 | 28,450.00 | 28,450.00 | 25,900.00 | 26,450.00 | 26,450.00 | -5.54% | 321,468 |
| Apr 22, 2026 | 27,700.00 | 28,300.00 | 26,850.00 | 28,000.00 | 28,000.00 | 0.18% | 235,486 |
| Apr 21, 2026 | 28,700.00 | 29,400.00 | 26,950.00 | 27,950.00 | 27,950.00 | -1.76% | 254,600 |
| Apr 20, 2026 | 28,500.00 | 29,050.00 | 27,850.00 | 28,450.00 | 28,450.00 | -0.35% | 195,215 |
| Apr 17, 2026 | 29,100.00 | 29,600.00 | 28,150.00 | 28,550.00 | 28,550.00 | -0.87% | 193,175 |
| Apr 16, 2026 | 29,700.00 | 29,700.00 | 28,000.00 | 28,800.00 | 28,800.00 | -1.03% | 335,410 |
| Apr 15, 2026 | 30,500.00 | 30,950.00 | 28,950.00 | 29,100.00 | 29,100.00 | -0.85% | 385,286 |
| Apr 14, 2026 | 27,700.00 | 30,500.00 | 27,300.00 | 29,350.00 | 29,350.00 | 12.45% | 782,518 |
| Apr 13, 2026 | 24,950.00 | 26,800.00 | 24,750.00 | 26,100.00 | 26,100.00 | 1.36% | 254,114 |
| Apr 10, 2026 | 26,950.00 | 27,100.00 | 25,050.00 | 25,750.00 | 25,750.00 | 0.59% | 312,848 |
| Apr 9, 2026 | 26,500.00 | 26,900.00 | 25,550.00 | 25,600.00 | 25,600.00 | -6.40% | 244,472 |
| Apr 8, 2026 | 24,600.00 | 27,700.00 | 24,150.00 | 27,350.00 | 27,350.00 | 20.22% | 721,795 |
| Apr 7, 2026 | 24,400.00 | 24,600.00 | 22,250.00 | 22,750.00 | 22,750.00 | -3.40% | 258,749 |
| Apr 6, 2026 | 24,500.00 | 25,350.00 | 23,350.00 | 23,550.00 | 23,550.00 | -3.88% | 303,913 |
| Apr 3, 2026 | 24,400.00 | 25,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 5.60% | 386,565 |
| Apr 2, 2026 | 26,100.00 | 26,100.00 | 23,000.00 | 23,200.00 | 23,200.00 | -7.94% | 390,460 |
| Apr 1, 2026 | 24,900.00 | 25,650.00 | 24,500.00 | 25,200.00 | 25,200.00 | 8.15% | 441,465 |
| Mar 31, 2026 | 23,850.00 | 24,200.00 | 22,500.00 | 23,300.00 | 23,300.00 | -6.61% | 551,338 |
| Mar 30, 2026 | 25,800.00 | 25,800.00 | 24,450.00 | 24,950.00 | 24,950.00 | -8.27% | 403,227 |
| Mar 27, 2026 | 28,950.00 | 29,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | -7.95% | 505,128 |
| Mar 26, 2026 | 31,400.00 | 31,400.00 | 29,400.00 | 29,550.00 | 29,550.00 | -7.66% | 542,366 |
| Mar 25, 2026 | 33,800.00 | 35,450.00 | 31,650.00 | 32,000.00 | 32,000.00 | -3.76% | 522,046 |
| Mar 24, 2026 | 36,500.00 | 37,350.00 | 32,400.00 | 33,250.00 | 33,250.00 | -5.27% | 613,362 |
| Mar 23, 2026 | 34,450.00 | 36,400.00 | 34,000.00 | 35,100.00 | 35,100.00 | -3.04% | 412,494 |
| Mar 20, 2026 | 36,900.00 | 36,950.00 | 34,850.00 | 36,200.00 | 36,200.00 | -0.14% | 598,140 |
| Mar 19, 2026 | 36,250.00 | 38,000.00 | 35,250.00 | 36,250.00 | 36,250.00 | 0.14% | 1,935,019 |
| Mar 18, 2026 | 29,000.00 | 36,200.00 | 28,750.00 | 36,200.00 | 36,200.00 | 29.98% | 2,542,336 |
| Mar 17, 2026 | 29,900.00 | 30,100.00 | 27,850.00 | 27,850.00 | 27,850.00 | - | 457,619 |
| Mar 16, 2026 | 28,500.00 | 28,950.00 | 26,550.00 | 27,850.00 | 27,850.00 | 6.30% | 568,849 |
| Mar 13, 2026 | 26,350.00 | 26,700.00 | 25,400.00 | 26,200.00 | 26,200.00 | -2.96% | 158,927 |
| Mar 12, 2026 | 27,900.00 | 27,950.00 | 26,800.00 | 27,000.00 | 27,000.00 | -3.40% | 186,732 |
| Mar 11, 2026 | 27,300.00 | 29,450.00 | 26,550.00 | 27,950.00 | 27,950.00 | 6.07% | 424,943 |
| Mar 10, 2026 | 26,450.00 | 27,550.00 | 25,500.00 | 26,350.00 | 26,350.00 | 7.99% | 299,789 |
| Mar 9, 2026 | 25,500.00 | 26,550.00 | 23,900.00 | 24,400.00 | 24,400.00 | -10.79% | 297,155 |
| 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 |