MEGAELECTRONICS Co., Ltd. (KOSDAQ:226590)
South Korea
· Delayed Price · Currency is KRW 13,410
+60 (0.45%)
At close: Dec 5, 2025
MEGAELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,270.00 | 13,560.00 | 13,180.00 | 13,410.00 | 13,410.00 | 0.45% | 171,140 |
| Dec 4, 2025 | 13,300.00 | 13,500.00 | 13,110.00 | 13,350.00 | 13,350.00 | 0.30% | 126,720 |
| Dec 3, 2025 | 13,300.00 | 13,610.00 | 13,260.00 | 13,310.00 | 13,310.00 | 0.76% | 119,805 |
| Dec 2, 2025 | 13,070.00 | 13,210.00 | 13,020.00 | 13,210.00 | 13,210.00 | 1.15% | 89,838 |
| Dec 1, 2025 | 13,190.00 | 13,380.00 | 12,930.00 | 13,060.00 | 13,060.00 | -0.84% | 145,085 |
| Nov 28, 2025 | 13,050.00 | 13,180.00 | 12,860.00 | 13,170.00 | 13,170.00 | 1.15% | 102,700 |
| Nov 27, 2025 | 12,710.00 | 13,200.00 | 12,570.00 | 13,020.00 | 13,020.00 | 2.76% | 156,769 |
| Nov 26, 2025 | 12,860.00 | 12,860.00 | 12,470.00 | 12,670.00 | 12,670.00 | 0.88% | 86,374 |
| Nov 25, 2025 | 12,340.00 | 12,980.00 | 12,340.00 | 12,560.00 | 12,560.00 | 3.37% | 176,166 |
| Nov 24, 2025 | 12,360.00 | 12,440.00 | 12,030.00 | 12,150.00 | 12,150.00 | 0.25% | 85,342 |
| Nov 21, 2025 | 12,520.00 | 12,730.00 | 12,000.00 | 12,120.00 | 12,120.00 | -5.53% | 264,720 |
| Nov 20, 2025 | 12,990.00 | 13,250.00 | 12,600.00 | 12,830.00 | 12,830.00 | 0.31% | 222,317 |
| Nov 19, 2025 | 12,790.00 | 12,900.00 | 12,400.00 | 12,790.00 | 12,790.00 | -0.08% | 188,410 |
| Nov 18, 2025 | 13,260.00 | 13,390.00 | 12,680.00 | 12,800.00 | 12,800.00 | -5.95% | 319,719 |
| Nov 17, 2025 | 13,810.00 | 13,960.00 | 12,970.00 | 13,610.00 | 13,610.00 | -0.29% | 404,985 |
| Nov 14, 2025 | 14,950.00 | 15,220.00 | 12,620.00 | 13,650.00 | 13,650.00 | -11.42% | 904,468 |
| Nov 13, 2025 | 15,210.00 | 15,520.00 | 14,930.00 | 15,410.00 | 15,410.00 | 1.38% | 219,617 |
| Nov 12, 2025 | 15,600.00 | 15,620.00 | 15,010.00 | 15,200.00 | 15,200.00 | -1.94% | 307,983 |
| Nov 11, 2025 | 15,190.00 | 15,590.00 | 15,060.00 | 15,500.00 | 15,500.00 | 2.65% | 311,597 |
| Nov 10, 2025 | 14,790.00 | 15,360.00 | 14,460.00 | 15,100.00 | 15,100.00 | 3.28% | 299,574 |
| Nov 7, 2025 | 14,750.00 | 15,290.00 | 14,190.00 | 14,620.00 | 14,620.00 | -2.99% | 348,554 |
| Nov 6, 2025 | 15,510.00 | 15,800.00 | 14,600.00 | 15,070.00 | 15,070.00 | -1.31% | 453,208 |
| Nov 5, 2025 | 16,370.00 | 16,400.00 | 14,910.00 | 15,270.00 | 15,270.00 | -8.40% | 1,023,347 |
| Nov 4, 2025 | 17,290.00 | 17,470.00 | 16,280.00 | 16,670.00 | 16,670.00 | -3.59% | 684,670 |
| Nov 3, 2025 | 17,760.00 | 17,760.00 | 16,810.00 | 17,290.00 | 17,290.00 | -3.41% | 611,640 |
| Oct 31, 2025 | 18,740.00 | 18,900.00 | 17,550.00 | 17,900.00 | 17,900.00 | -4.79% | 678,288 |
| Oct 30, 2025 | 18,740.00 | 19,890.00 | 18,200.00 | 18,800.00 | 18,800.00 | 1.02% | 1,141,838 |
| Oct 29, 2025 | 17,900.00 | 19,900.00 | 17,300.00 | 18,610.00 | 18,610.00 | 8.20% | 2,394,203 |
| Oct 28, 2025 | 16,470.00 | 18,170.00 | 16,280.00 | 17,200.00 | 17,200.00 | 4.50% | 1,183,613 |
| Oct 27, 2025 | 17,230.00 | 17,440.00 | 16,010.00 | 16,460.00 | 16,460.00 | -3.40% | 636,893 |
| Oct 24, 2025 | 17,400.00 | 17,970.00 | 16,860.00 | 17,040.00 | 17,040.00 | -0.18% | 623,887 |
| Oct 23, 2025 | 17,150.00 | 18,000.00 | 16,690.00 | 17,070.00 | 17,070.00 | -2.07% | 416,424 |
| Oct 22, 2025 | 17,030.00 | 17,470.00 | 16,650.00 | 17,430.00 | 17,430.00 | 3.75% | 392,600 |
| Oct 21, 2025 | 17,700.00 | 18,290.00 | 16,580.00 | 16,800.00 | 16,800.00 | -4.22% | 685,298 |
| Oct 20, 2025 | 16,390.00 | 18,430.00 | 16,300.00 | 17,540.00 | 17,540.00 | 9.22% | 1,460,918 |
| Oct 17, 2025 | 17,460.00 | 17,790.00 | 15,980.00 | 16,060.00 | 16,060.00 | -8.96% | 887,745 |
| Oct 16, 2025 | 16,440.00 | 18,000.00 | 16,100.00 | 17,640.00 | 17,640.00 | 6.97% | 1,591,271 |
| Oct 15, 2025 | 16,200.00 | 16,700.00 | 15,660.00 | 16,490.00 | 16,490.00 | 3.39% | 598,564 |
| Oct 14, 2025 | 17,200.00 | 18,130.00 | 15,790.00 | 15,950.00 | 15,950.00 | -6.34% | 1,117,783 |
| Oct 13, 2025 | 17,520.00 | 18,420.00 | 16,200.00 | 17,030.00 | 17,030.00 | -4.86% | 1,593,275 |
| Oct 10, 2025 | 19,720.00 | 20,300.00 | 17,370.00 | 17,900.00 | 17,900.00 | -9.23% | 1,934,730 |
| Oct 2, 2025 | 23,150.00 | 24,150.00 | 19,600.00 | 19,720.00 | 19,720.00 | -12.74% | 1,655,997 |
| Oct 1, 2025 | 22,300.00 | 23,600.00 | 21,300.00 | 22,600.00 | 22,600.00 | 2.26% | 594,182 |
| Sep 30, 2025 | 23,100.00 | 23,300.00 | 21,950.00 | 22,100.00 | 22,100.00 | -0.90% | 466,914 |
| Sep 29, 2025 | 21,900.00 | 22,900.00 | 21,450.00 | 22,300.00 | 22,300.00 | 1.83% | 520,360 |
| Sep 26, 2025 | 22,750.00 | 23,400.00 | 21,800.00 | 21,900.00 | 21,900.00 | -4.99% | 602,556 |
| Sep 25, 2025 | 23,450.00 | 24,450.00 | 22,300.00 | 23,050.00 | 23,050.00 | -3.15% | 802,855 |
| Sep 24, 2025 | 21,000.00 | 24,700.00 | 20,750.00 | 23,800.00 | 23,800.00 | 9.17% | 1,680,014 |
| Sep 23, 2025 | 21,000.00 | 24,800.00 | 20,550.00 | 21,800.00 | 21,800.00 | 2.11% | 2,420,695 |
| Sep 22, 2025 | 20,150.00 | 21,600.00 | 20,150.00 | 21,350.00 | 21,350.00 | 5.17% | 533,485 |