MegaStudyEdu Co. Ltd - 215200.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41,900	41,850	41,850	41,900	41,000	17,871
November 06, 2025	40,800	41,150	41,150	41,700	40,500	30,216
November 05, 2025	41,150	41,450	41,450	41,500	40,150	27,090
November 04, 2025	40,900	41,150	41,150	41,700	40,900	39,337
November 03, 2025	41,600	41,250	41,250	41,900	41,200	22,345
October 31, 2025	41,900	41,550	41,550	42,150	41,400	28,129
October 30, 2025	42,550	41,900	41,900	42,650	41,750	22,690
October 29, 2025	43,500	42,700	42,700	43,500	42,250	24,982
October 28, 2025	42,650	43,050	43,050	43,150	42,500	9,465
October 27, 2025	42,400	42,950	42,950	43,500	42,400	20,432
October 24, 2025	43,000	42,900	42,900	43,950	42,550	12,740
October 23, 2025	42,800	42,850	42,850	43,550	42,800	12,641
October 22, 2025	42,550	43,500	43,500	43,600	42,350	15,905
October 21, 2025	43,350	42,250	42,250	43,550	42,150	30,096
October 20, 2025	43,600	43,600	43,600	43,800	43,000	22,182
October 17, 2025	42,350	43,850	43,850	44,950	42,350	48,710
October 16, 2025	41,900	42,500	42,500	42,900	41,900	14,686
October 15, 2025	42,300	41,950	41,950	43,050	41,950	221,431
October 14, 2025	43,100	42,100	42,100	43,700	42,100	33,435
October 13, 2025	44,350	43,900	43,900	44,400	43,500	16,658
October 10, 2025	44,700	43,350	43,350	44,750	42,450	69,465
October 02, 2025	45,250	45,000	45,000	45,900	44,350	26,077
October 01, 2025	45,050	45,700	45,700	46,200	45,050	8,647
September 30, 2025	45,600	45,500	45,500	46,000	45,350	14,140
September 29, 2025	46,900	46,200	46,200	47,350	46,100	13,595
September 26, 2025	46,400	46,200	46,200	46,850	46,000	14,854
September 25, 2025	46,050	47,250	47,250	47,300	46,050	13,718
September 24, 2025	46,400	46,500	46,500	47,050	46,400	9,258
September 23, 2025	46,700	46,350	46,350	47,000	46,200	17,697
September 22, 2025	47,550	46,700	46,700	47,900	46,700	19,637
September 19, 2025	46,950	47,900	47,900	47,900	46,800	16,401
September 18, 2025	47,250	47,300	47,300	47,750	46,650	14,872
September 17, 2025	46,550	47,500	47,500	47,600	46,550	14,249
September 16, 2025	46,550	46,950	46,950	47,550	46,550	13,185
September 15, 2025	46,550	47,000	47,000	47,450	46,500	12,690
September 12, 2025	46,900	47,050	47,050	47,050	46,250	10,714
September 11, 2025	46,350	46,900	46,900	47,150	46,100	18,636
September 10, 2025	46,400	46,900	46,900	47,400	46,300	13,007
September 09, 2025	46,650	46,850	46,850	46,850	46,050	12,442
September 08, 2025	45,500	46,450	46,450	46,450	45,450	12,994
September 05, 2025	46,250	45,500	45,500	46,600	45,500	11,817
September 04, 2025	45,500	46,150	46,150	46,500	45,500	9,185
September 03, 2025	45,350	45,800	45,800	46,050	45,150	14,836
September 02, 2025	45,900	45,800	45,800	46,600	45,100	23,311
September 01, 2025	46,050	46,100	46,100	47,150	45,850	21,385
August 29, 2025	46,100	46,050	46,050	46,700	46,000	17,074
August 28, 2025	46,600	46,500	46,500	47,050	46,300	16,077
August 27, 2025	46,800	47,050	47,050	47,400	46,700	14,577
August 26, 2025	47,450	47,000	47,000	47,750	46,900	16,030
August 25, 2025	47,900	47,400	47,400	48,150	47,300	10,900
August 22, 2025	47,700	47,900	47,900	48,250	47,150	33,398
August 21, 2025	47,950	47,650	47,650	48,700	47,650	13,375
August 20, 2025	48,250	48,750	48,750	48,950	47,300	24,370
August 19, 2025	48,550	48,250	48,250	49,350	48,250	12,969
August 18, 2025	48,400	48,950	48,950	49,400	47,750	21,571
August 14, 2025	48,450	48,750	48,750	48,750	47,550	15,308
August 13, 2025	49,450	47,950	47,950	49,650	47,800	28,284
August 12, 2025	49,600	49,650	49,650	50,000	49,450	12,278
August 11, 2025	50,100	49,600	49,600	50,300	49,500	12,912
August 08, 2025	50,400	50,200	50,200	50,900	49,900	16,297

MegaStudyEdu Co. Ltd (215200.KQ) KOE