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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	49,550	50,100	50,100	50,500	49,550	16,073
July 03, 2025	49,900	50,000	50,000	50,400	49,750	13,580
July 02, 2025	49,750	49,900	49,900	50,400	49,200	31,631
July 01, 2025	50,000	50,600	50,600	50,800	49,600	29,742
June 30, 2025	50,500	50,200	50,200	50,800	50,100	16,326
June 27, 2025	50,000	50,900	50,900	50,900	49,650	24,338
June 26, 2025	50,400	50,400	50,400	50,500	49,850	18,349
June 25, 2025	50,000	50,900	50,900	50,900	50,000	23,810
June 24, 2025	49,950	50,400	50,400	50,800	48,950	36,120
June 23, 2025	51,000	50,300	50,300	51,000	50,000	12,309
June 20, 2025	50,000	50,800	50,800	50,800	50,000	21,142
June 19, 2025	50,300	50,300	50,300	51,000	50,100	15,808
June 18, 2025	49,750	50,900	50,900	51,300	49,500	19,692
June 17, 2025	50,600	50,300	50,300	51,200	49,750	29,053
June 16, 2025	52,200	51,100	51,100	52,300	51,000	18,518
June 13, 2025	51,300	51,200	51,200	52,000	50,500	27,017
June 12, 2025	51,800	51,700	51,700	53,300	51,700	68,542
June 11, 2025	51,500	51,600	51,600	52,600	51,500	21,626
June 10, 2025	51,200	52,000	52,000	53,000	51,000	27,168
June 09, 2025	51,800	51,600	51,600	52,400	51,200	48,078
June 05, 2025	52,300	52,200	52,200	53,400	52,000	28,441
June 04, 2025	54,000	52,800	52,800	54,000	52,000	24,669
June 02, 2025	51,800	53,000	53,000	53,400	51,700	14,813
May 30, 2025	52,400	52,400	52,400	53,100	51,700	17,073
May 29, 2025	51,800	52,000	52,000	52,300	51,000	18,746
May 28, 2025	51,300	51,300	51,300	52,000	50,400	26,219
May 27, 2025	51,600	51,300	51,300	52,200	50,800	25,362
May 26, 2025	53,900	52,100	52,100	53,900	52,100	15,785
May 23, 2025	53,100	52,500	52,500	53,100	52,200	22,184
May 22, 2025	52,400	53,100	53,100	53,700	52,200	17,089

MegaStudyEdu Co. Ltd (215200.KQ) KOE