MegaStudy Co., Ltd. 072870
KRX · South Korea · Consumer Services
KRW 13,170.00-60.00 (-0.45%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 13,210.00 | -0.15% | KRW 13,380.00 | KRW 13,380.00 | KRW 13,110.00 | 6.51K |
| 2026-10-01 | KRW 13,230.00 | -0.30% | KRW 13,270.00 | KRW 13,360.00 | KRW 13,120.00 | 10.83K |
| 2026-09-30 | KRW 13,270.00 | -0.75% | KRW 13,370.00 | KRW 13,370.00 | KRW 13,210.00 | 7.77K |
| 2026-09-29 | KRW 13,370.00 | +0.68% | KRW 13,250.00 | KRW 13,390.00 |
| KRW 13,220.00 |
| 14.41K |
| 2026-09-28 | KRW 13,280.00 | +0.84% | KRW 13,230.00 | KRW 13,450.00 | KRW 13,100.00 | 17.99K |
| 2026-09-23 | KRW 13,170.00 | -0.15% | KRW 13,290.00 | KRW 13,290.00 | KRW 13,150.00 | 17.36K |
| 2026-09-22 | KRW 13,190.00 | +0.69% | KRW 13,200.00 | KRW 13,270.00 | KRW 13,090.00 | 18.99K |
| 2026-09-21 | KRW 13,100.00 | -0.68% | KRW 13,290.00 | KRW 13,290.00 | KRW 13,000.00 | 22.92K |
| 2026-09-18 | KRW 13,190.00 | +0.92% | KRW 13,190.00 | KRW 13,290.00 | KRW 13,060.00 | 15.89K |
| 2026-09-17 | KRW 13,070.00 | -0.31% | KRW 13,010.00 | KRW 13,210.00 | KRW 13,010.00 | 17.93K |
| 2026-09-16 | KRW 13,110.00 | +0.54% | KRW 13,180.00 | KRW 13,220.00 | KRW 13,010.00 | 12.70K |
| 2026-09-15 | KRW 13,040.00 | +0.31% | KRW 13,190.00 | KRW 13,220.00 | KRW 12,970.00 | 30.64K |
| 2026-09-14 | KRW 13,000.00 | -0.46% | KRW 13,200.00 | KRW 13,200.00 | KRW 12,940.00 | 16.50K |
| 2026-09-11 | KRW 13,060.00 | 0.00% | KRW 13,190.00 | KRW 13,250.00 | KRW 13,000.00 | 11.75K |
| 2026-09-10 | KRW 13,060.00 | -0.84% | KRW 13,220.00 | KRW 13,250.00 | KRW 13,000.00 | 11.53K |
| 2026-09-09 | KRW 13,170.00 | +0.46% | KRW 13,280.00 | KRW 13,280.00 | KRW 13,100.00 | 7.78K |
| 2026-09-08 | KRW 13,110.00 | -0.61% | KRW 13,300.00 | KRW 13,300.00 | KRW 13,010.00 | 15.01K |
| 2026-09-07 | KRW 13,190.00 | -1.71% | KRW 13,430.00 | KRW 13,450.00 | KRW 13,150.00 | 17.44K |
| 2026-09-04 | KRW 13,420.00 | +0.15% | KRW 13,440.00 | KRW 13,440.00 | KRW 13,290.00 | 8.82K |
| 2026-09-03 | KRW 13,400.00 | -0.22% | KRW 13,430.00 | KRW 13,460.00 | KRW 13,250.00 | 12.48K |
| 2026-09-02 | KRW 13,430.00 | -1.25% | KRW 13,590.00 | KRW 13,590.00 | KRW 13,330.00 | 11.03K |
| 2026-09-01 | KRW 13,600.00 | +0.44% | KRW 13,550.00 | KRW 13,600.00 | KRW 13,380.00 | 16.96K |
| 2026-08-31 | KRW 13,540.00 | -1.02% | KRW 13,680.00 | KRW 13,680.00 | KRW 13,260.00 | 34.97K |
| 2026-08-28 | KRW 13,680.00 | +2.63% | KRW 13,340.00 | KRW 13,700.00 | KRW 13,330.00 | 24.11K |
| 2026-08-27 | KRW 13,330.00 | -1.33% | KRW 13,510.00 | KRW 13,580.00 | KRW 13,330.00 | 23.75K |
| 2026-08-26 | KRW 13,510.00 | +1.50% | KRW 13,310.00 | KRW 13,520.00 | KRW 13,310.00 | 26.79K |
| 2026-08-25 | KRW 13,310.00 | +1.06% | KRW 13,190.00 | KRW 13,340.00 | KRW 13,120.00 | 24.31K |
| 2026-08-24 | KRW 13,170.00 | +0.69% | KRW 13,110.00 | KRW 13,200.00 | KRW 12,950.00 | 13.23K |
| 2026-08-21 | KRW 13,080.00 | -0.53% | KRW 13,150.00 | KRW 13,150.00 | KRW 12,930.00 | 18.06K |
| 2026-08-20 | KRW 13,150.00 | -0.15% | KRW 13,140.00 | KRW 13,150.00 | KRW 12,950.00 | 28.26K |
| 2026-08-19 | KRW 13,170.00 | -0.90% | KRW 13,250.00 | KRW 13,250.00 | KRW 12,960.00 | 12.91K |
| 2026-08-18 | KRW 13,290.00 | -0.30% | KRW 13,330.00 | KRW 13,390.00 | KRW 12,900.00 | 44.50K |
| 2026-08-14 | KRW 13,330.00 | +1.99% | KRW 13,000.00 | KRW 13,330.00 | KRW 12,950.00 | 25.16K |
| 2026-08-13 | KRW 13,070.00 | -0.08% | KRW 13,100.00 | KRW 13,110.00 | KRW 12,980.00 | 13.91K |
| 2026-08-12 | KRW 13,080.00 | -0.08% | KRW 13,090.00 | KRW 13,100.00 | KRW 12,920.00 | 15.40K |
| 2026-08-11 | KRW 13,090.00 | +0.23% | KRW 13,060.00 | KRW 13,110.00 | KRW 13,030.00 | 13.39K |
| 2026-08-10 | KRW 13,060.00 | -1.28% | KRW 13,230.00 | KRW 13,300.00 | KRW 12,920.00 | 22.35K |
| 2026-08-07 | KRW 13,230.00 | +0.23% | KRW 13,200.00 | KRW 13,340.00 | KRW 13,190.00 | 20.16K |
| 2026-08-06 | KRW 13,200.00 | +0.99% | KRW 13,180.00 | KRW 13,300.00 | KRW 13,020.00 | 19.68K |
| 2026-08-05 | KRW 13,070.00 | +1.16% | KRW 12,920.00 | KRW 13,160.00 | KRW 12,920.00 | 17.20K |
| 2026-08-04 | KRW 12,920.00 | +0.47% | KRW 12,810.00 | KRW 12,990.00 | KRW 12,700.00 | 19.19K |
| 2026-08-03 | KRW 12,860.00 | -0.69% | KRW 12,950.00 | KRW 12,950.00 | KRW 12,690.00 | 17.96K |
| 2026-07-31 | KRW 12,950.00 | +1.17% | KRW 12,890.00 | KRW 12,950.00 | KRW 12,770.00 | 11.65K |
| 2026-07-30 | KRW 12,800.00 | -0.70% | KRW 12,890.00 | KRW 12,930.00 | KRW 12,630.00 | 27.33K |
| 2026-07-29 | KRW 12,890.00 | 0.00% | KRW 12,890.00 | KRW 12,950.00 | KRW 12,420.00 | 39.15K |
| 2026-07-28 | KRW 12,890.00 | -1.00% | KRW 13,030.00 | KRW 13,070.00 | KRW 12,600.00 | 25.74K |
| 2026-07-27 | KRW 13,020.00 | +1.17% | KRW 12,870.00 | KRW 13,120.00 | KRW 12,870.00 | 29.18K |
| 2026-07-24 | KRW 12,870.00 | -0.69% | KRW 12,960.00 | KRW 13,100.00 | KRW 12,840.00 | 23.96K |
| 2026-07-23 | KRW 12,960.00 | +2.45% | KRW 12,860.00 | KRW 12,960.00 | KRW 12,760.00 | 11.29K |
| 2026-07-22 | KRW 12,650.00 | -1.94% | KRW 12,910.00 | KRW 13,100.00 | KRW 12,650.00 | 20.48K |
| 2026-07-21 | KRW 12,900.00 | +1.49% | KRW 12,850.00 | KRW 12,900.00 | KRW 12,600.00 | 14.72K |
| 2026-07-20 | KRW 12,710.00 | -2.75% | KRW 13,070.00 | KRW 13,070.00 | KRW 12,570.00 | 32.03K |
| 2026-07-16 | KRW 13,070.00 | -0.23% | KRW 12,990.00 | KRW 13,090.00 | KRW 12,900.00 | 13.02K |
| 2026-07-15 | KRW 13,100.00 | +0.23% | KRW 13,060.00 | KRW 13,160.00 | KRW 12,950.00 | 20.54K |
| 2026-07-14 | KRW 13,070.00 | -0.23% | KRW 13,100.00 | KRW 13,250.00 | KRW 12,910.00 | 53.37K |
| 2026-07-13 | KRW 13,100.00 | -0.30% | KRW 13,140.00 | KRW 13,260.00 | KRW 12,900.00 | 23.59K |
| 2026-07-10 | KRW 13,140.00 | -1.35% | KRW 13,400.00 | KRW 13,640.00 | KRW 13,080.00 | 53.65K |
| 2026-07-09 | KRW 13,320.00 | +0.15% | KRW 13,290.00 | KRW 13,330.00 | KRW 13,100.00 | 26.63K |
| 2026-07-08 | KRW 13,300.00 | -1.04% | KRW 13,440.00 | KRW 13,500.00 | KRW 13,170.00 | 40.34K |
| 2026-07-07 | KRW 13,440.00 | +1.05% | KRW 13,300.00 | KRW 13,600.00 | KRW 13,200.00 | 32.36K |
| 2026-07-06 | KRW 13,300.00 | +0.15% | KRW 13,280.00 | KRW 13,680.00 | KRW 13,240.00 | 25.82K |
| 2026-07-03 | KRW 13,280.00 | +0.68% | KRW 13,190.00 | KRW 13,350.00 | KRW 13,000.00 | 16.09K |
| 2026-07-02 | KRW 13,190.00 | -0.53% | KRW 13,260.00 | KRW 13,450.00 | KRW 13,130.00 | 20.26K |
| 2026-07-01 | KRW 13,260.00 | -0.30% | KRW 13,350.00 | KRW 13,350.00 | KRW 12,900.00 | 20.46K |
| 2026-06-30 | KRW 13,300.00 | +5.56% | KRW 12,720.00 | KRW 13,470.00 | KRW 12,680.00 | 106.33K |
| 2026-06-29 | KRW 12,600.00 | +1.20% | KRW 12,450.00 | KRW 12,850.00 | KRW 12,450.00 | 30.44K |
| 2026-06-26 | KRW 12,450.00 | -0.72% | KRW 12,540.00 | KRW 12,640.00 | KRW 12,350.00 | 31.42K |
| 2026-06-25 | KRW 12,540.00 | +0.40% | KRW 12,630.00 | KRW 12,700.00 | KRW 12,470.00 | 18.17K |
| 2026-06-24 | KRW 12,490.00 | -1.96% | KRW 12,740.00 | KRW 12,760.00 | KRW 12,450.00 | 30.01K |
| 2026-06-23 | KRW 12,740.00 | -1.62% | KRW 12,950.00 | KRW 13,030.00 | KRW 12,670.00 | 40.35K |
| 2026-06-22 | KRW 12,950.00 | -0.69% | KRW 13,000.00 | KRW 13,030.00 | KRW 12,900.00 | 9.96K |
| 2026-06-19 | KRW 13,040.00 | -1.06% | KRW 13,080.00 | KRW 13,170.00 | KRW 12,850.00 | 30.87K |
| 2026-06-18 | KRW 13,180.00 | -0.60% | KRW 13,260.00 | KRW 13,270.00 | KRW 13,050.00 | 11.55K |
| 2026-06-17 | KRW 13,260.00 | +0.30% | KRW 13,220.00 | KRW 13,500.00 | KRW 13,000.00 | 34.27K |
| 2026-06-16 | KRW 13,220.00 | +0.15% | KRW 13,200.00 | KRW 13,305.00 | KRW 13,070.00 | 28.04K |
| 2026-06-15 | KRW 13,200.00 | +0.46% | KRW 13,140.00 | KRW 13,500.00 | KRW 12,960.00 | 54.92K |
| 2026-06-12 | KRW 13,140.00 | +2.18% | KRW 12,850.00 | KRW 13,280.00 | KRW 12,850.00 | 30.51K |
| 2026-06-11 | KRW 12,860.00 | -0.23% | KRW 12,870.00 | KRW 13,020.00 | KRW 12,610.00 | 15.87K |
| 2026-06-10 | KRW 12,890.00 | -0.85% | KRW 13,000.00 | KRW 13,030.00 | KRW 12,700.00 | 18.64K |
| 2026-06-09 | KRW 13,000.00 | +4.92% | KRW 12,390.00 | KRW 13,220.00 | KRW 12,390.00 | 63.43K |
| 2026-06-08 | KRW 12,390.00 | -1.51% | KRW 12,500.00 | KRW 12,580.00 | KRW 12,150.00 | 37.94K |
| 2026-06-05 | KRW 12,580.00 | +0.16% | KRW 12,560.00 | KRW 12,620.00 | KRW 12,450.00 | 17.56K |
| 2026-06-04 | KRW 12,560.00 | +0.24% | KRW 12,530.00 | KRW 12,800.00 | KRW 12,410.00 | 22.06K |
| 2026-06-02 | KRW 12,530.00 | +1.79% | KRW 12,310.00 | KRW 12,590.00 | KRW 12,110.00 | 45.30K |
| 2026-06-01 | KRW 12,310.00 | -1.05% | KRW 12,450.00 | KRW 12,540.00 | KRW 12,190.00 | 45.84K |
| 2026-05-29 | KRW 12,440.00 | -2.43% | KRW 12,750.00 | KRW 12,830.00 | KRW 12,400.00 | 38.49K |
| 2026-05-28 | KRW 12,750.00 | -0.55% | KRW 12,830.00 | KRW 12,850.00 | KRW 12,450.00 | 42.26K |
| 2026-05-27 | KRW 12,820.00 | -0.31% | KRW 12,920.00 | KRW 12,920.00 | KRW 12,730.00 | 25.71K |
| 2026-05-26 | KRW 12,860.00 | -1.61% | KRW 13,070.00 | KRW 13,240.00 | KRW 12,780.00 | 35.07K |
| 2026-05-22 | KRW 13,070.00 | +1.71% | KRW 12,800.00 | KRW 13,080.00 | KRW 12,800.00 | 10.11K |