Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,085.002,125.002,085.002,100.001,974.8968,872
2024-07-252,065.002,170.002,055.002,100.001,974.89201,441
2024-07-242,070.002,175.002,070.002,115.001,988.99127,330
2024-07-232,080.002,125.002,070.002,100.001,974.8989,615
2024-07-222,120.002,155.002,085.002,100.001,974.89101,099
2024-07-192,135.002,150.002,100.002,140.002,012.5181,178
2024-07-182,195.002,195.002,110.002,155.002,026.61110,797
2024-07-172,190.002,220.002,170.002,180.002,050.1271,799
2024-07-162,200.002,260.002,170.002,190.002,059.5362,761
2024-07-152,220.002,235.002,185.002,200.002,068.9388,064
2024-07-122,210.002,235.002,195.002,215.002,083.0480,709
2024-07-112,225.002,260.002,200.002,210.002,078.34120,046
2024-07-102,210.002,360.002,170.002,230.002,097.14831,701
2024-07-092,155.002,205.002,135.002,200.002,068.93597,974
2024-07-082,035.002,480.002,015.002,155.002,026.617,008,338
2024-07-052,070.002,070.002,020.002,030.001,909.06133,829
2024-07-042,095.002,135.002,035.002,055.001,932.57155,231
2024-07-032,195.002,200.002,115.002,115.001,988.99161,195
2024-07-022,260.002,285.002,190.002,200.002,068.9385,756
2024-07-012,230.002,270.002,220.002,270.002,134.7637,478
2024-06-282,250.002,270.002,220.002,235.002,101.8542,170
2024-06-272,265.002,290.002,250.002,250.002,115.9545,952
2024-06-262,245.002,285.002,240.002,270.002,134.7643,647
2024-06-252,225.002,265.002,225.002,245.002,111.2578,061
2024-06-242,335.002,345.002,250.002,250.002,115.95141,598
2024-06-212,355.002,375.002,330.002,330.002,191.19140,215
2024-06-202,430.002,530.002,385.002,385.002,242.91514,578
2024-06-192,445.002,445.002,365.002,420.002,275.82213,840
2024-06-182,410.002,445.002,335.002,445.002,299.33301,561
2024-06-172,400.002,400.002,330.002,370.002,228.80182,907
2024-06-142,395.002,420.002,350.002,385.002,242.91111,470
2024-06-132,340.002,415.002,340.002,400.002,257.02273,406
2024-06-122,360.002,410.002,340.002,340.002,200.59110,633
2024-06-112,385.002,415.002,365.002,370.002,228.80119,666
2024-06-102,430.002,440.002,385.002,405.002,261.72141,102
2024-06-072,415.002,485.002,415.002,420.002,275.82135,226
2024-06-052,460.002,595.002,410.002,420.002,275.82611,929
2024-06-042,550.002,565.002,465.002,465.002,318.14402,848
2024-06-032,550.002,620.002,495.002,555.002,402.78422,568
2024-05-312,555.002,625.002,545.002,570.002,416.89350,699
2024-05-302,640.002,700.002,575.002,575.002,421.59989,194
2024-05-292,550.002,710.002,525.002,700.002,539.141,075,785
2024-05-282,550.002,580.002,510.002,555.002,402.78462,458
2024-05-272,795.002,825.002,545.002,565.002,412.192,296,865
2024-05-242,545.002,780.002,520.002,580.002,426.294,334,775
2024-05-232,460.002,505.002,440.002,485.002,336.95272,821
2024-05-222,540.002,560.002,470.002,480.002,332.25563,473
2024-05-212,520.002,660.002,515.002,595.002,440.401,009,739
2024-05-202,615.002,670.002,540.002,540.002,388.671,175,287
2024-05-172,715.003,135.002,600.002,620.002,463.9121,397,631
2024-05-162,355.002,500.002,355.002,500.002,351.06512,083
2024-05-142,305.002,390.002,305.002,355.002,214.7065,489
2024-05-132,350.002,350.002,280.002,315.002,177.0880,367
2024-05-102,370.002,400.002,335.002,340.002,200.5977,626
2024-05-092,390.002,420.002,350.002,370.002,228.80127,417
2024-05-082,350.002,390.002,330.002,385.002,242.9186,922
2024-05-072,390.002,415.002,365.002,370.002,228.8073,803
2024-05-032,410.002,410.002,365.002,400.002,257.0260,225
2024-05-022,345.002,430.002,335.002,390.002,247.61103,351
2024-04-302,335.002,430.002,335.002,345.002,205.2962,230
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-2660.0000 KRW
2024-12-2760.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29100.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.