MegaStudyEdu Co. Ltd (215200.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 60,100.00 | 60,500.00 | 58,900.00 | 59,600.00 | 59,600.00 | 62,501 |
| 02 May 2024 | 60,700.00 | 61,900.00 | 59,900.00 | 60,100.00 | 60,100.00 | 38,459 |
| 30 Apr 2024 | 61,700.00 | 61,700.00 | 60,300.00 | 60,800.00 | 60,800.00 | 47,777 |
| 29 Apr 2024 | 61,900.00 | 62,200.00 | 61,100.00 | 61,900.00 | 61,900.00 | 47,273 |
| 26 Apr 2024 | 61,400.00 | 62,800.00 | 61,400.00 | 61,900.00 | 61,900.00 | 46,992 |
| 25 Apr 2024 | 60,800.00 | 62,000.00 | 60,800.00 | 61,400.00 | 61,400.00 | 33,441 |
| 24 Apr 2024 | 62,300.00 | 62,700.00 | 61,000.00 | 61,400.00 | 61,400.00 | 45,078 |
| 23 Apr 2024 | 63,500.00 | 63,500.00 | 61,500.00 | 61,700.00 | 61,700.00 | 37,416 |
| 22 Apr 2024 | 62,800.00 | 64,800.00 | 62,800.00 | 63,400.00 | 63,400.00 | 67,022 |
| 19 Apr 2024 | 62,700.00 | 63,900.00 | 61,700.00 | 63,200.00 | 63,200.00 | 74,467 |
| 18 Apr 2024 | 62,100.00 | 64,600.00 | 61,900.00 | 63,300.00 | 63,300.00 | 102,195 |
| 17 Apr 2024 | 60,700.00 | 63,500.00 | 58,600.00 | 61,600.00 | 61,600.00 | 186,124 |
| 16 Apr 2024 | 58,000.00 | 63,700.00 | 57,500.00 | 60,600.00 | 60,600.00 | 754,706 |
| 15 Apr 2024 | 54,000.00 | 54,500.00 | 52,500.00 | 52,900.00 | 52,900.00 | 67,107 |
| 12 Apr 2024 | 53,100.00 | 54,000.00 | 52,800.00 | 53,900.00 | 53,900.00 | 68,063 |
| 11 Apr 2024 | 53,500.00 | 53,600.00 | 51,800.00 | 53,400.00 | 53,400.00 | 61,814 |
| 09 Apr 2024 | 53,900.00 | 53,900.00 | 53,200.00 | 53,800.00 | 53,800.00 | 16,020 |
| 08 Apr 2024 | 54,400.00 | 54,400.00 | 52,800.00 | 53,600.00 | 53,600.00 | 44,528 |
| 05 Apr 2024 | 53,000.00 | 54,100.00 | 53,000.00 | 53,600.00 | 53,600.00 | 45,459 |
| 04 Apr 2024 | 54,000.00 | 54,200.00 | 53,000.00 | 53,600.00 | 53,600.00 | 44,912 |
| 03 Apr 2024 | 54,200.00 | 54,500.00 | 53,300.00 | 53,300.00 | 53,300.00 | 52,647 |
| 02 Apr 2024 | 55,100.00 | 55,400.00 | 54,100.00 | 54,500.00 | 54,500.00 | 40,658 |
| 01 Apr 2024 | 56,200.00 | 56,300.00 | 54,800.00 | 55,300.00 | 55,300.00 | 48,745 |
| 29 Mar 2024 | 56,700.00 | 56,700.00 | 55,200.00 | 55,200.00 | 55,200.00 | 32,365 |
| 28 Mar 2024 | 55,900.00 | 56,700.00 | 55,600.00 | 56,300.00 | 56,300.00 | 33,675 |
| 27 Mar 2024 | 55,600.00 | 56,200.00 | 55,000.00 | 55,900.00 | 55,900.00 | 38,255 |
| 26 Mar 2024 | 54,600.00 | 56,300.00 | 54,600.00 | 55,600.00 | 55,600.00 | 36,452 |
| 25 Mar 2024 | 56,200.00 | 56,200.00 | 54,400.00 | 54,600.00 | 54,600.00 | 71,511 |
| 22 Mar 2024 | 56,800.00 | 57,500.00 | 56,100.00 | 56,300.00 | 56,300.00 | 51,163 |
| 21 Mar 2024 | 60,100.00 | 61,000.00 | 56,300.00 | 56,400.00 | 56,400.00 | 131,024 |
| 20 Mar 2024 | 58,400.00 | 60,200.00 | 58,100.00 | 59,900.00 | 59,900.00 | 29,117 |
| 19 Mar 2024 | 58,100.00 | 59,100.00 | 57,200.00 | 58,400.00 | 58,400.00 | 25,995 |
| 18 Mar 2024 | 59,700.00 | 61,500.00 | 58,300.00 | 58,700.00 | 58,700.00 | 47,035 |
| 15 Mar 2024 | 60,200.00 | 61,100.00 | 58,200.00 | 59,000.00 | 59,000.00 | 83,474 |
| 14 Mar 2024 | 62,000.00 | 63,200.00 | 60,600.00 | 60,600.00 | 60,600.00 | 37,921 |
| 13 Mar 2024 | 61,000.00 | 63,000.00 | 60,200.00 | 62,600.00 | 62,600.00 | 40,145 |
| 12 Mar 2024 | 61,100.00 | 61,900.00 | 60,200.00 | 61,000.00 | 61,000.00 | 25,335 |
| 11 Mar 2024 | 62,100.00 | 63,700.00 | 60,600.00 | 61,100.00 | 61,100.00 | 40,304 |
| 08 Mar 2024 | 63,100.00 | 63,400.00 | 62,100.00 | 62,600.00 | 62,600.00 | 23,936 |
| 07 Mar 2024 | 63,100.00 | 63,300.00 | 61,500.00 | 62,000.00 | 62,000.00 | 42,817 |
| 06 Mar 2024 | 63,100.00 | 64,700.00 | 63,100.00 | 63,300.00 | 63,300.00 | 31,173 |
| 05 Mar 2024 | 63,100.00 | 65,400.00 | 63,100.00 | 63,600.00 | 63,600.00 | 46,783 |
| 04 Mar 2024 | 63,300.00 | 64,800.00 | 62,900.00 | 63,900.00 | 63,900.00 | 42,161 |
| 29 Feb 2024 | 61,600.00 | 63,100.00 | 61,400.00 | 62,000.00 | 62,000.00 | 57,736 |
| 28 Feb 2024 | 62,400.00 | 62,900.00 | 61,700.00 | 62,400.00 | 62,400.00 | 20,515 |
| 27 Feb 2024 | 62,800.00 | 63,600.00 | 62,200.00 | 62,400.00 | 62,400.00 | 25,399 |
| 26 Feb 2024 | 64,600.00 | 64,600.00 | 62,100.00 | 62,800.00 | 62,800.00 | 34,301 |
| 23 Feb 2024 | 64,800.00 | 66,500.00 | 64,500.00 | 64,600.00 | 64,600.00 | 21,490 |
| 22 Feb 2024 | 65,400.00 | 65,700.00 | 63,600.00 | 65,400.00 | 65,400.00 | 46,945 |
| 21 Feb 2024 | 64,500.00 | 67,100.00 | 63,500.00 | 65,400.00 | 65,400.00 | 59,210 |
| 20 Feb 2024 | 64,000.00 | 66,900.00 | 62,700.00 | 65,200.00 | 65,200.00 | 75,484 |
| 19 Feb 2024 | 61,900.00 | 64,600.00 | 61,900.00 | 63,700.00 | 63,700.00 | 47,491 |
| 16 Feb 2024 | 62,500.00 | 65,100.00 | 61,700.00 | 64,200.00 | 64,200.00 | 50,714 |
| 15 Feb 2024 | 62,900.00 | 63,500.00 | 62,100.00 | 62,800.00 | 62,800.00 | 33,085 |
| 14 Feb 2024 | 64,300.00 | 65,000.00 | 62,900.00 | 62,900.00 | 62,900.00 | 82,378 |
| 13 Feb 2024 | 66,900.00 | 67,600.00 | 64,700.00 | 65,500.00 | 65,500.00 | 82,007 |
| 08 Feb 2024 | 62,900.00 | 68,900.00 | 61,600.00 | 67,800.00 | 67,800.00 | 190,163 |
| 07 Feb 2024 | 63,600.00 | 63,800.00 | 60,800.00 | 62,200.00 | 62,200.00 | 62,049 |
| 06 Feb 2024 | 63,000.00 | 65,200.00 | 62,900.00 | 63,100.00 | 63,100.00 | 95,554 |
| 05 Feb 2024 | 62,500.00 | 63,000.00 | 61,700.00 | 62,400.00 | 62,400.00 | 34,472 |
| 02 Feb 2024 | 61,500.00 | 62,900.00 | 61,400.00 | 62,500.00 | 62,500.00 | 52,399 |
| 01 Feb 2024 | 60,600.00 | 63,000.00 | 59,700.00 | 61,500.00 | 61,500.00 | 61,288 |
| 31 Jan 2024 | 61,500.00 | 61,500.00 | 59,700.00 | 60,100.00 | 60,100.00 | 36,544 |
| 30 Jan 2024 | 60,700.00 | 61,700.00 | 60,500.00 | 61,200.00 | 61,200.00 | 29,145 |
| 29 Jan 2024 | 61,500.00 | 61,500.00 | 60,400.00 | 61,000.00 | 61,000.00 | 17,810 |
| 26 Jan 2024 | 61,500.00 | 62,000.00 | 60,900.00 | 61,300.00 | 61,300.00 | 29,645 |
| 25 Jan 2024 | 60,000.00 | 62,000.00 | 59,300.00 | 61,500.00 | 61,500.00 | 35,402 |
| 24 Jan 2024 | 58,500.00 | 60,300.00 | 58,200.00 | 60,100.00 | 60,100.00 | 19,725 |
| 23 Jan 2024 | 59,000.00 | 59,400.00 | 58,400.00 | 58,900.00 | 58,900.00 | 12,876 |
| 22 Jan 2024 | 59,000.00 | 59,600.00 | 57,900.00 | 58,500.00 | 58,500.00 | 32,806 |
| 19 Jan 2024 | 57,600.00 | 60,300.00 | 57,600.00 | 58,400.00 | 58,400.00 | 40,093 |
| 18 Jan 2024 | 57,900.00 | 59,800.00 | 56,100.00 | 56,900.00 | 56,900.00 | 50,403 |
| 17 Jan 2024 | 60,200.00 | 60,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | 24,882 |
| 16 Jan 2024 | 60,300.00 | 60,800.00 | 58,700.00 | 59,700.00 | 59,700.00 | 20,052 |
| 15 Jan 2024 | 60,800.00 | 60,800.00 | 58,000.00 | 60,300.00 | 60,300.00 | 28,679 |
| 12 Jan 2024 | 61,300.00 | 62,200.00 | 59,900.00 | 60,300.00 | 60,300.00 | 30,586 |
| 11 Jan 2024 | 62,700.00 | 62,700.00 | 61,600.00 | 61,600.00 | 61,600.00 | 18,748 |
| 10 Jan 2024 | 63,500.00 | 63,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 21,121 |
| 09 Jan 2024 | 62,200.00 | 63,200.00 | 61,500.00 | 63,200.00 | 63,200.00 | 33,403 |
| 08 Jan 2024 | 62,000.00 | 62,200.00 | 61,400.00 | 62,000.00 | 62,000.00 | 45,338 |
| 05 Jan 2024 | 62,100.00 | 62,400.00 | 61,300.00 | 62,200.00 | 62,200.00 | 28,331 |
| 04 Jan 2024 | 63,000.00 | 63,700.00 | 61,700.00 | 62,000.00 | 62,000.00 | 37,942 |
| 03 Jan 2024 | 59,800.00 | 63,300.00 | 59,800.00 | 63,000.00 | 63,000.00 | 66,403 |
| 02 Jan 2024 | 60,100.00 | 61,200.00 | 59,800.00 | 60,500.00 | 60,500.00 | 38,632 |
| 28 Dec 2023 | 60,500.00 | 61,100.00 | 59,800.00 | 60,700.00 | 60,700.00 | 49,053 |
| 27 Dec 2023 | 61,100.00 | 61,700.00 | 60,200.00 | 61,100.00 | 61,100.00 | 51,535 |
| 27 Dec 2023 | 2100 Dividend | |||||
| 26 Dec 2023 | 62,200.00 | 64,000.00 | 61,700.00 | 62,200.00 | 60,100.00 | 86,552 |
| 22 Dec 2023 | 62,000.00 | 62,500.00 | 60,500.00 | 62,200.00 | 60,100.00 | 89,665 |
| 21 Dec 2023 | 63,600.00 | 63,600.00 | 61,400.00 | 62,100.00 | 60,003.38 | 44,231 |
| 20 Dec 2023 | 63,000.00 | 64,300.00 | 62,800.00 | 63,500.00 | 61,356.11 | 46,103 |
| 19 Dec 2023 | 62,800.00 | 63,500.00 | 62,100.00 | 63,000.00 | 60,872.99 | 62,312 |
| 18 Dec 2023 | 63,900.00 | 64,700.00 | 63,200.00 | 63,200.00 | 61,066.24 | 41,577 |
| 15 Dec 2023 | 64,100.00 | 65,000.00 | 63,000.00 | 64,000.00 | 61,839.23 | 34,326 |
| 14 Dec 2023 | 65,900.00 | 66,800.00 | 63,500.00 | 64,700.00 | 62,515.60 | 48,379 |
| 13 Dec 2023 | 65,800.00 | 66,200.00 | 64,300.00 | 64,400.00 | 62,225.73 | 33,904 |
| 12 Dec 2023 | 63,200.00 | 66,200.00 | 62,500.00 | 65,800.00 | 63,578.46 | 95,071 |
| 11 Dec 2023 | 61,900.00 | 63,100.00 | 61,400.00 | 62,800.00 | 60,679.74 | 31,724 |
| 08 Dec 2023 | 63,500.00 | 64,000.00 | 62,400.00 | 63,100.00 | 60,969.62 | 35,599 |
| 07 Dec 2023 | 61,400.00 | 64,000.00 | 60,800.00 | 63,200.00 | 61,066.24 | 55,622 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.