MegaStudyEdu Co. Ltd 215200
KRX · South Korea · Consumer Services
KRW 37,550.00+200.00 (+0.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 37,600.00 | +0.67% | KRW 37,400.00 | KRW 38,150.00 | KRW 37,300.00 | 32.57K |
| 2026-10-01 | KRW 37,350.00 | +1.49% | KRW 36,800.00 | KRW 37,400.00 | KRW 36,700.00 | 33.69K |
| 2026-09-30 | KRW 36,800.00 | 0.00% | KRW 37,000.00 | KRW 37,050.00 | KRW 36,150.00 | 40.03K |
| 2026-09-29 | KRW 36,800.00 | -0.54% | KRW 36,900.00 | KRW 37,400.00 | KRW 34,550.00 | 33.70K |
| 2026-09-28 | KRW 37,000.00 | +2.07% | KRW 36,250.00 | KRW 37,250.00 | KRW 35,950.00 | 29.49K |
| 2026-09-23 | KRW 36,250.00 | +0.14% | KRW 36,250.00 | KRW 36,950.00 | KRW 36,000.00 | 97.20K |
| 2026-09-22 | KRW 36,200.00 | 0.00% | KRW 36,200.00 | KRW 36,650.00 | KRW 36,050.00 | 29.53K |
| 2026-09-21 | KRW 36,200.00 | +4.02% | KRW 35,050.00 | KRW 36,200.00 | KRW 34,850.00 | 34.03K |
| 2026-09-18 | KRW 34,800.00 | -0.29% | KRW 35,100.00 | KRW 35,350.00 | KRW 34,800.00 | 27.75K |
| 2026-09-17 | KRW 34,900.00 | +0.72% | KRW 35,000.00 | KRW 35,100.00 | KRW 34,300.00 | 29.19K |
| 2026-09-16 | KRW 34,650.00 | -0.29% | KRW 34,750.00 | KRW 34,900.00 | KRW 34,150.00 | 23.93K |
| 2026-09-15 | KRW 34,750.00 | +0.87% | KRW 34,500.00 | KRW 35,200.00 | KRW 34,200.00 | 26.60K |
| 2026-09-14 | KRW 34,450.00 | +0.88% | KRW 33,850.00 | KRW 34,600.00 | KRW 33,650.00 | 26.68K |
| 2026-09-11 | KRW 34,150.00 | -0.87% | KRW 33,850.00 | KRW 34,400.00 | KRW 33,850.00 | 23.06K |
| 2026-09-10 | KRW 34,450.00 | +0.73% | KRW 34,100.00 | KRW 34,550.00 | KRW 33,850.00 | 40.88K |
| 2026-09-09 | KRW 34,200.00 | -2.15% | KRW 34,700.00 | KRW 35,000.00 | KRW 34,150.00 | 34.11K |
| 2026-09-08 | KRW 34,950.00 | +0.14% | KRW 34,850.00 | KRW 35,200.00 | KRW 34,700.00 | 26.58K |
| 2026-09-07 | KRW 34,900.00 | -1.13% | KRW 35,400.00 | KRW 35,600.00 | KRW 34,700.00 | 31.00K |
| 2026-09-04 | KRW 35,300.00 | +1.29% | KRW 35,000.00 | KRW 35,700.00 | KRW 34,700.00 | 29.28K |
| 2026-09-03 | KRW 34,850.00 | -1.41% | KRW 35,700.00 | KRW 35,800.00 | KRW 34,800.00 | 37.47K |
| 2026-09-02 | KRW 35,350.00 | -1.26% | KRW 35,800.00 | KRW 36,100.00 | KRW 35,350.00 | 31.18K |
| 2026-09-01 | KRW 35,800.00 | -0.56% | KRW 35,900.00 | KRW 36,300.00 | KRW 35,700.00 | 25.34K |
| 2026-08-31 | KRW 36,000.00 | -0.14% | KRW 35,850.00 | KRW 36,500.00 | KRW 35,800.00 | 30.45K |
| 2026-08-28 | KRW 36,050.00 | +0.98% | KRW 35,550.00 | KRW 36,350.00 | KRW 34,950.00 | 41.03K |
| 2026-08-27 | KRW 35,700.00 | -1.38% | KRW 36,200.00 | KRW 36,750.00 | KRW 35,600.00 | 33.51K |
| 2026-08-26 | KRW 36,200.00 | -0.55% | KRW 36,400.00 | KRW 36,650.00 | KRW 36,000.00 | 26.69K |
| 2026-08-25 | KRW 36,400.00 | -0.14% | KRW 36,450.00 | KRW 36,550.00 | KRW 35,700.00 | 22.85K |
| 2026-08-24 | KRW 36,450.00 | +2.10% | KRW 35,700.00 | KRW 36,600.00 | KRW 35,700.00 | 22.06K |
| 2026-08-21 | KRW 35,700.00 | -1.79% | KRW 35,750.00 | KRW 36,000.00 | KRW 35,050.00 | 36.26K |
| 2026-08-20 | KRW 36,350.00 | +2.39% | KRW 35,850.00 | KRW 36,500.00 | KRW 35,500.00 | 33.81K |
| 2026-08-19 | KRW 35,500.00 | -1.53% | KRW 36,050.00 | KRW 36,050.00 | KRW 34,900.00 | 37.99K |
| 2026-08-18 | KRW 36,050.00 | -2.57% | KRW 37,050.00 | KRW 37,050.00 | KRW 35,900.00 | 65.04K |
| 2026-08-14 | KRW 37,000.00 | -0.13% | KRW 37,150.00 | KRW 38,000.00 | KRW 36,800.00 | 49.54K |
| 2026-08-13 | KRW 37,050.00 | -0.54% | KRW 37,300.00 | KRW 37,600.00 | KRW 36,750.00 | 51.34K |
| 2026-08-12 | KRW 37,250.00 | -4.61% | KRW 39,000.00 | KRW 39,100.00 | KRW 37,250.00 | 89.55K |
| 2026-08-11 | KRW 39,050.00 | +0.26% | KRW 39,050.00 | KRW 40,500.00 | KRW 38,800.00 | 52.41K |
| 2026-08-10 | KRW 38,950.00 | -5.35% | KRW 40,300.00 | KRW 40,300.00 | KRW 37,950.00 | 70.76K |
| 2026-08-07 | KRW 41,150.00 | -1.08% | KRW 41,200.00 | KRW 42,200.00 | KRW 40,700.00 | 31.76K |
| 2026-08-06 | KRW 41,600.00 | +0.36% | KRW 42,050.00 | KRW 42,500.00 | KRW 40,750.00 | 47.06K |
| 2026-08-05 | KRW 41,450.00 | -0.48% | KRW 41,350.00 | KRW 42,500.00 | KRW 41,200.00 | 26.23K |
| 2026-08-04 | KRW 41,650.00 | +1.59% | KRW 41,000.00 | KRW 42,500.00 | KRW 41,000.00 | 38.49K |
| 2026-08-03 | KRW 41,000.00 | +0.12% | KRW 40,500.00 | KRW 42,000.00 | KRW 39,950.00 | 29.64K |
| 2026-07-31 | KRW 40,950.00 | +0.61% | KRW 40,700.00 | KRW 41,400.00 | KRW 39,800.00 | 27.61K |
| 2026-07-30 | KRW 40,700.00 | +0.49% | KRW 41,450.00 | KRW 41,750.00 | KRW 40,175.00 | 26.50K |
| 2026-07-29 | KRW 40,500.00 | +0.25% | KRW 40,700.00 | KRW 41,300.00 | KRW 39,200.00 | 54.96K |
| 2026-07-28 | KRW 40,400.00 | -2.06% | KRW 40,350.00 | KRW 41,500.00 | KRW 39,600.00 | 27.74K |
| 2026-07-27 | KRW 41,250.00 | +3.77% | KRW 40,300.00 | KRW 41,875.00 | KRW 39,600.00 | 38.73K |
| 2026-07-24 | KRW 39,750.00 | +0.89% | KRW 38,500.00 | KRW 40,250.00 | KRW 38,500.00 | 24.54K |
| 2026-07-23 | KRW 39,400.00 | +3.41% | KRW 39,550.00 | KRW 39,800.00 | KRW 38,300.00 | 22.70K |
| 2026-07-22 | KRW 38,100.00 | +1.06% | KRW 37,250.00 | KRW 38,800.00 | KRW 37,250.00 | 19.64K |
| 2026-07-21 | KRW 37,700.00 | +1.48% | KRW 37,500.00 | KRW 38,200.00 | KRW 36,750.00 | 40.55K |
| 2026-07-20 | KRW 37,150.00 | -2.62% | KRW 39,100.00 | KRW 39,100.00 | KRW 37,100.00 | 37.16K |
| 2026-07-16 | KRW 38,150.00 | -0.65% | KRW 38,800.00 | KRW 38,850.00 | KRW 37,850.00 | 20.69K |
| 2026-07-15 | KRW 38,400.00 | 0.00% | KRW 38,100.00 | KRW 39,200.00 | KRW 37,750.00 | 46.72K |
| 2026-07-14 | KRW 38,400.00 | -2.04% | KRW 38,850.00 | KRW 39,800.00 | KRW 38,150.00 | 48.05K |
| 2026-07-13 | KRW 39,200.00 | -0.88% | KRW 39,450.00 | KRW 40,400.00 | KRW 38,850.00 | 27.68K |
| 2026-07-10 | KRW 39,550.00 | +3.53% | KRW 39,600.00 | KRW 40,550.00 | KRW 37,650.00 | 35.67K |
| 2026-07-09 | KRW 38,200.00 | -7.51% | KRW 41,650.00 | KRW 41,700.00 | KRW 38,200.00 | 64.39K |
| 2026-07-08 | KRW 41,300.00 | 0.00% | KRW 41,750.00 | KRW 41,750.00 | KRW 40,600.00 | 24.46K |
| 2026-07-07 | KRW 41,300.00 | +2.10% | KRW 41,050.00 | KRW 41,900.00 | KRW 40,150.00 | 26.13K |
| 2026-07-06 | KRW 40,450.00 | +0.87% | KRW 40,050.00 | KRW 42,850.00 | KRW 39,650.00 | 17.74K |
| 2026-07-03 | KRW 40,100.00 | -1.72% | KRW 40,650.00 | KRW 41,150.00 | KRW 39,750.00 | 30.53K |
| 2026-07-02 | KRW 40,800.00 | -2.39% | KRW 41,500.00 | KRW 41,550.00 | KRW 40,300.00 | 28.48K |
| 2026-07-01 | KRW 41,800.00 | +7.46% | KRW 38,150.00 | KRW 42,450.00 | KRW 37,900.00 | 75.40K |
| 2026-06-30 | KRW 38,900.00 | -2.14% | KRW 38,850.00 | KRW 40,900.00 | KRW 38,700.00 | 31.97K |
| 2026-06-29 | KRW 39,750.00 | +5.44% | KRW 37,700.00 | KRW 40,250.00 | KRW 37,250.00 | 44.10K |
| 2026-06-26 | KRW 37,700.00 | -0.79% | KRW 37,700.00 | KRW 38,250.00 | KRW 37,050.00 | 38.09K |
| 2026-06-25 | KRW 38,000.00 | +0.26% | KRW 37,500.00 | KRW 38,350.00 | KRW 37,300.00 | 43.59K |
| 2026-06-24 | KRW 37,900.00 | +0.66% | KRW 38,500.00 | KRW 38,500.00 | KRW 36,750.00 | 48.80K |
| 2026-06-23 | KRW 37,650.00 | -1.95% | KRW 38,400.00 | KRW 38,950.00 | KRW 37,300.00 | 48.78K |
| 2026-06-22 | KRW 38,400.00 | +1.59% | KRW 37,500.00 | KRW 39,000.00 | KRW 37,300.00 | 39.17K |
| 2026-06-19 | KRW 37,800.00 | -0.92% | KRW 39,100.00 | KRW 39,100.00 | KRW 37,350.00 | 39.73K |
| 2026-06-18 | KRW 38,150.00 | -3.05% | KRW 39,200.00 | KRW 39,650.00 | KRW 37,750.00 | 54.30K |
| 2026-06-17 | KRW 39,350.00 | -2.72% | KRW 41,950.00 | KRW 41,950.00 | KRW 39,200.00 | 57.00K |
| 2026-06-16 | KRW 40,450.00 | +1.00% | KRW 39,550.00 | KRW 41,000.00 | KRW 39,500.00 | 33.85K |
| 2026-06-15 | KRW 40,050.00 | -0.87% | KRW 40,400.00 | KRW 41,250.00 | KRW 39,850.00 | 28.55K |
| 2026-06-12 | KRW 40,400.00 | +3.86% | KRW 40,300.00 | KRW 41,150.00 | KRW 38,500.00 | 133.71K |
| 2026-06-11 | KRW 38,900.00 | +2.10% | KRW 37,800.00 | KRW 39,300.00 | KRW 37,500.00 | 140.85K |
| 2026-06-10 | KRW 38,100.00 | -1.93% | KRW 37,300.00 | KRW 38,650.00 | KRW 37,200.00 | 66.81K |
| 2026-06-09 | KRW 38,850.00 | +6.44% | KRW 35,750.00 | KRW 39,600.00 | KRW 35,500.00 | 105.16K |
| 2026-06-08 | KRW 36,500.00 | -4.20% | KRW 38,150.00 | KRW 38,150.00 | KRW 35,150.00 | 94.06K |
| 2026-06-05 | KRW 38,100.00 | -2.31% | KRW 38,850.00 | KRW 38,850.00 | KRW 37,950.00 | 39.70K |
| 2026-06-04 | KRW 39,000.00 | -2.13% | KRW 40,200.00 | KRW 41,250.00 | KRW 38,400.00 | 56.33K |
| 2026-06-02 | KRW 39,850.00 | +0.13% | KRW 39,750.00 | KRW 40,300.00 | KRW 38,550.00 | 42.16K |
| 2026-06-01 | KRW 39,800.00 | -1.12% | KRW 40,250.00 | KRW 40,900.00 | KRW 39,400.00 | 47.83K |
| 2026-05-29 | KRW 40,250.00 | +0.37% | KRW 39,750.00 | KRW 40,850.00 | KRW 39,400.00 | 43.02K |
| 2026-05-28 | KRW 40,100.00 | +0.12% | KRW 40,000.00 | KRW 40,900.00 | KRW 39,450.00 | 31.34K |
| 2026-05-27 | KRW 40,050.00 | -1.72% | KRW 40,800.00 | KRW 41,250.00 | KRW 40,050.00 | 35.20K |
| 2026-05-26 | KRW 40,750.00 | -2.51% | KRW 41,900.00 | KRW 42,350.00 | KRW 40,550.00 | 47.90K |
| 2026-05-22 | KRW 41,800.00 | +0.24% | KRW 42,000.00 | KRW 43,050.00 | KRW 41,600.00 | 39.08K |