MegaMD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3,903 |
| 2026-10-19 | 1,250.00 | 1,350.00 | 1,250.00 | 1,320.00 | 1,320.00 | 11,516 |
| 2026-10-16 | 1,312.00 | 1,335.00 | 1,302.00 | 1,322.00 | 1,322.00 | 3,571 |
| 2026-10-15 | 1,358.00 | 1,375.00 | 1,284.00 | 1,315.00 | 1,315.00 | 12,692 |
| 2026-10-14 | 1,340.00 | 1,370.00 | 1,335.00 | 1,359.00 | 1,359.00 | 2,261 |
| 2026-10-13 | 1,345.00 | 1,368.00 | 1,330.00 | 1,350.00 | 1,350.00 | 5,038 |
| 2026-10-12 | 1,370.00 | 1,370.00 | 1,341.00 | 1,368.00 | 1,368.00 | 7,289 |
| 2026-10-08 | 1,381.00 | 1,390.00 | 1,358.00 | 1,386.00 | 1,386.00 | 5,618 |
| 2026-10-07 | 1,351.00 | 1,445.00 | 1,348.00 | 1,381.00 | 1,381.00 | 14,515 |
| 2026-10-06 | 1,400.00 | 1,400.00 | 1,346.00 | 1,351.00 | 1,351.00 | 14,539 |
| 2026-10-02 | 1,355.00 | 1,366.00 | 1,345.00 | 1,366.00 | 1,366.00 | 7,980 |
| 2026-10-01 | 1,335.00 | 1,395.00 | 1,335.00 | 1,364.00 | 1,364.00 | 9,392 |
| 2026-09-30 | 1,368.00 | 1,368.00 | 1,341.00 | 1,364.00 | 1,364.00 | 6,966 |
| 2026-09-29 | 1,366.00 | 1,378.00 | 1,359.00 | 1,368.00 | 1,368.00 | 2,240 |
| 2026-09-28 | 1,370.00 | 1,370.00 | 1,340.00 | 1,366.00 | 1,366.00 | 8,894 |
| 2026-09-23 | 1,370.00 | 1,370.00 | 1,354.00 | 1,366.00 | 1,366.00 | 1,506 |
| 2026-09-22 | 1,375.00 | 1,388.00 | 1,365.00 | 1,371.00 | 1,371.00 | 3,355 |
| 2026-09-21 | 1,400.00 | 1,424.00 | 1,331.00 | 1,375.00 | 1,375.00 | 40,199 |
| 2026-09-18 | 1,431.00 | 1,435.00 | 1,409.00 | 1,415.00 | 1,415.00 | 4,725 |
| 2026-09-17 | 1,427.00 | 1,445.00 | 1,355.00 | 1,416.00 | 1,416.00 | 6,257 |
| 2026-09-16 | 1,445.00 | 1,445.00 | 1,385.00 | 1,441.00 | 1,441.00 | 12,040 |
| 2026-09-15 | 1,490.00 | 1,490.00 | 1,425.00 | 1,445.00 | 1,445.00 | 12,787 |
| 2026-09-14 | 1,474.00 | 1,492.00 | 1,428.00 | 1,478.00 | 1,478.00 | 4,260 |
| 2026-09-11 | 1,446.00 | 1,466.00 | 1,427.00 | 1,448.00 | 1,448.00 | 4,106 |
| 2026-09-10 | 1,484.00 | 1,550.00 | 1,392.00 | 1,446.00 | 1,446.00 | 26,397 |
| 2026-09-09 | 1,478.00 | 1,525.00 | 1,425.00 | 1,494.00 | 1,494.00 | 3,305 |
| 2026-09-08 | 1,485.00 | 1,520.00 | 1,462.00 | 1,478.00 | 1,478.00 | 4,717 |
| 2026-09-07 | 1,496.00 | 1,519.00 | 1,448.00 | 1,509.00 | 1,509.00 | 5,330 |
| 2026-09-04 | 1,484.00 | 1,520.00 | 1,473.00 | 1,510.00 | 1,510.00 | 1,657 |
| 2026-09-03 | 1,477.00 | 1,521.00 | 1,461.00 | 1,509.00 | 1,509.00 | 5,823 |
| 2026-09-02 | 1,478.00 | 1,493.00 | 1,456.00 | 1,493.00 | 1,493.00 | 4,353 |
| 2026-09-01 | 1,496.00 | 1,498.00 | 1,446.00 | 1,494.00 | 1,494.00 | 2,348 |
| 2026-08-31 | 1,498.00 | 1,498.00 | 1,449.00 | 1,498.00 | 1,498.00 | 3,002 |
| 2026-08-28 | 1,496.00 | 1,503.00 | 1,423.00 | 1,498.00 | 1,498.00 | 9,137 |
| 2026-08-27 | 1,501.00 | 1,525.00 | 1,449.00 | 1,503.00 | 1,503.00 | 3,482 |
| 2026-08-26 | 1,502.00 | 1,525.00 | 1,469.00 | 1,514.00 | 1,514.00 | 2,721 |
| 2026-08-25 | 1,462.00 | 1,518.00 | 1,413.00 | 1,515.00 | 1,515.00 | 21,621 |
| 2026-08-24 | 1,470.00 | 1,480.00 | 1,453.00 | 1,474.00 | 1,474.00 | 7,315 |
| 2026-08-21 | 1,470.00 | 1,486.00 | 1,449.00 | 1,470.00 | 1,470.00 | 16,706 |
| 2026-08-20 | 1,445.00 | 1,465.00 | 1,413.00 | 1,458.00 | 1,458.00 | 17,172 |
| 2026-08-19 | 1,403.00 | 1,484.00 | 1,324.00 | 1,457.00 | 1,457.00 | 25,664 |
| 2026-08-18 | 1,410.00 | 1,497.00 | 1,401.00 | 1,459.00 | 1,459.00 | 30,040 |
| 2026-08-14 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,460.00 | 6,439 |
| 2026-08-13 | 1,440.00 | 1,470.00 | 1,418.00 | 1,447.00 | 1,447.00 | 25,064 |
| 2026-08-12 | 1,453.00 | 1,453.00 | 1,351.00 | 1,440.00 | 1,440.00 | 56,976 |
| 2026-08-11 | 1,417.00 | 1,470.00 | 1,417.00 | 1,467.00 | 1,467.00 | 76,278 |
| 2026-08-10 | 1,366.00 | 1,430.00 | 1,366.00 | 1,429.00 | 1,429.00 | 24,166 |
| 2026-08-07 | 1,337.00 | 1,375.00 | 1,337.00 | 1,366.00 | 1,366.00 | 7,652 |
| 2026-08-06 | 1,333.00 | 1,369.00 | 1,332.00 | 1,357.00 | 1,357.00 | 5,858 |
| 2026-08-05 | 1,358.00 | 1,358.00 | 1,308.00 | 1,352.00 | 1,352.00 | 18,732 |
| 2026-08-04 | 1,280.00 | 1,345.00 | 1,280.00 | 1,328.00 | 1,328.00 | 77,987 |
| 2026-08-03 | 1,290.00 | 1,350.00 | 1,288.00 | 1,341.00 | 1,341.00 | 7,723 |
| 2026-07-31 | 1,291.00 | 1,327.00 | 1,289.00 | 1,326.00 | 1,326.00 | 15,868 |
| 2026-07-30 | 1,231.00 | 1,339.00 | 1,230.00 | 1,302.00 | 1,302.00 | 33,877 |
| 2026-07-29 | 1,346.00 | 1,347.00 | 1,288.00 | 1,324.00 | 1,324.00 | 26,886 |
| 2026-07-28 | 1,306.00 | 1,428.00 | 1,280.00 | 1,347.00 | 1,347.00 | 41,444 |
| 2026-07-27 | 1,319.00 | 1,319.00 | 1,293.00 | 1,318.00 | 1,318.00 | 6,343 |
| 2026-07-24 | 1,325.00 | 1,339.00 | 1,299.00 | 1,312.00 | 1,312.00 | 6,490 |
| 2026-07-23 | 1,318.00 | 1,318.00 | 1,291.00 | 1,311.00 | 1,311.00 | 6,024 |
| 2026-07-22 | 1,327.00 | 1,327.00 | 1,308.00 | 1,315.00 | 1,315.00 | 2,185 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.