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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	42,350	42,550	42,550	43,200	42,200	20,195
November 19, 2025	41,900	42,700	42,700	43,200	41,900	17,086
November 18, 2025	42,150	42,350	42,350	43,550	42,150	23,773
November 17, 2025	42,850	43,200	43,200	43,600	42,850	15,609
November 14, 2025	44,900	43,250	43,250	44,900	43,250	16,308
November 13, 2025	43,700	44,350	44,350	44,850	43,700	18,560
November 12, 2025	43,700	44,650	44,650	44,700	43,500	18,402
November 11, 2025	42,600	43,650	43,650	43,650	42,600	20,034
November 10, 2025	41,650	43,300	43,300	43,300	41,100	33,817
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

MegaStudyEdu Co. Ltd (215200.KQ) KOE