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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	50,000	50,200	50,200	50,700	49,900	11,768
August 06, 2025	50,000	50,300	50,300	51,000	49,800	20,148
August 05, 2025	49,600	49,600	49,600	50,400	49,550	12,330
August 04, 2025	49,450	49,900	49,900	50,500	48,900	18,986
August 01, 2025	49,800	49,100	49,100	50,200	49,100	19,532
July 31, 2025	49,700	50,100	50,100	50,400	49,700	24,997
July 30, 2025	49,150	50,300	50,300	50,800	49,100	20,408
July 29, 2025	48,600	49,800	49,800	50,300	48,050	24,592
July 28, 2025	49,600	48,500	48,500	49,850	47,800	34,517
July 25, 2025	49,550	49,750	49,750	50,300	49,500	9,358
July 24, 2025	50,500	49,850	49,850	50,800	49,700	18,477
July 23, 2025	51,000	49,850	49,850	51,400	49,800	24,837
July 22, 2025	50,100	51,000	51,000	52,100	50,100	41,942
July 21, 2025	50,700	50,700	50,700	51,000	49,900	17,951
July 18, 2025	50,900	50,500	50,500	51,000	50,000	23,660
July 17, 2025	50,600	51,000	51,000	51,000	50,000	19,453
July 16, 2025	50,400	51,000	51,000	51,500	50,300	26,787
July 15, 2025	51,200	50,600	50,600	51,200	50,300	30,033
July 14, 2025	50,900	52,000	52,000	52,300	50,500	44,175
July 11, 2025	50,300	50,900	50,900	51,200	50,300	13,105
July 10, 2025	51,000	51,000	51,000	51,700	50,100	33,387
July 09, 2025	49,650	51,100	51,100	51,200	49,550	33,492
July 08, 2025	50,000	49,550	49,550	50,400	49,500	24,327
July 07, 2025	50,100	49,600	49,600	50,400	49,600	18,725

MegaStudyEdu Co. Ltd (215200.KQ) KOE