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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MegaStudyEdu Co. Ltd (215200.KQ) KOE