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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46,950	47,500	47,500	47,950	46,900	31,442
February 19, 2026	47,950	47,350	47,350	48,500	46,700	92,811
February 13, 2026	47,200	46,800	46,800	47,500	46,400	32,404
February 12, 2026	45,200	47,600	47,600	47,600	45,200	35,596
February 11, 2026	45,500	45,900	45,900	46,350	45,500	14,558
February 10, 2026	45,150	45,650	45,650	46,250	44,850	26,182
February 09, 2026	45,250	45,600	45,600	45,650	44,300	37,482
February 06, 2026	44,100	44,650	44,650	46,450	44,100	42,394
February 05, 2026	48,100	46,600	46,600	50,800	46,600	129,324
February 04, 2026	46,550	47,250	47,250	47,250	45,000	50,690
February 03, 2026	45,100	46,550	46,550	46,750	43,950	43,208
February 02, 2026	44,250	42,950	42,950	45,650	42,650	60,842
January 30, 2026	48,400	46,600	46,600	48,800	46,100	90,426
January 29, 2026	47,100	47,550	47,550	48,150	45,450	109,241
January 28, 2026	44,450	46,200	46,200	46,200	44,000	103,552
January 27, 2026	43,200	43,550	43,550	45,000	42,950	100,845
January 26, 2026	41,900	43,100	43,100	43,400	41,350	111,301
January 23, 2026	38,900	41,200	41,200	41,200	38,900	50,012
January 22, 2026	38,500	39,000	39,000	39,800	38,500	47,367
January 21, 2026	39,800	38,850	38,850	39,800	38,600	38,785
January 20, 2026	38,500	39,100	39,100	39,450	38,350	21,734
January 19, 2026	38,850	38,450	38,450	38,850	37,750	32,220
January 16, 2026	38,550	38,850	38,850	39,550	38,500	31,868
January 15, 2026	39,250	38,550	38,550	39,250	38,250	40,635
January 14, 2026	38,950	39,250	39,250	39,900	38,700	28,854
January 13, 2026	39,000	38,950	38,950	39,750	38,800	37,505
January 12, 2026	39,450	39,200	39,200	39,800	39,000	14,876
January 09, 2026	40,000	39,800	39,800	40,300	39,800	18,329
January 08, 2026	40,350	39,850	39,850	40,900	39,850	39,831
January 07, 2026	40,700	40,700	40,700	41,400	40,600	19,087
January 06, 2026	40,450	42,000	42,000	42,000	40,450	17,114
January 05, 2026	41,150	40,700	40,700	41,450	40,250	29,767
January 02, 2026	41,450	40,750	40,750	41,750	40,350	47,374
December 30, 2025	41,500	42,150	42,150	42,850	41,500	18,669
December 29, 2025	42,950	42,200	42,200	43,300	41,700	22,054
December 26, 2025	43,900	43,350	43,350	45,450	43,300	16,719
December 24, 2025	43,650	43,900	43,900	44,350	43,500	10,488
December 23, 2025	44,700	44,200	44,200	44,700	43,350	32,327
December 22, 2025	44,600	44,050	44,050	45,200	44,050	13,351
December 19, 2025	44,100	45,350	45,350	45,400	44,050	25,896
December 18, 2025	45,500	44,500	44,500	45,500	43,950	9,843
December 17, 2025	44,550	45,100	45,100	45,100	43,850	16,030
December 16, 2025	44,100	44,550	44,550	44,900	44,000	31,283
December 15, 2025	44,550	44,550	44,550	45,100	44,250	11,139
December 12, 2025	45,400	44,600	44,600	45,450	44,300	36,158
December 11, 2025	44,400	44,750	44,750	45,500	44,300	39,861
December 10, 2025	44,600	44,700	44,700	45,000	44,250	15,967
December 09, 2025	44,300	45,000	45,000	45,150	44,050	14,761
December 08, 2025	43,500	44,750	44,750	45,200	43,300	25,503
December 05, 2025	43,650	44,000	44,000	44,150	43,450	12,020
December 04, 2025	43,500	44,400	44,400	44,500	43,450	13,453
December 03, 2025	44,100	44,050	44,050	44,350	43,400	19,523
December 02, 2025	45,100	44,050	44,050	45,100	43,600	18,943
December 01, 2025	43,950	44,300	44,300	45,425	43,100	33,165
November 28, 2025	42,200	44,250	44,250	44,650	41,600	53,564
November 27, 2025	41,250	41,500	41,500	42,200	41,250	11,301
November 26, 2025	40,800	41,650	41,650	42,250	40,650	56,424
November 25, 2025	41,800	40,850	40,850	42,500	40,700	26,895
November 24, 2025	43,050	42,000	42,000	43,050	41,650	12,779
November 21, 2025	43,100	42,050	42,050	43,100	41,900	11,965

MegaStudyEdu Co. Ltd (215200.KQ) KOE