See inside every stock. Pro
WatchlistPro
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%WTI98.35▼ 3.38%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,820.003,175.002,740.002,795.002,628.487,713,258
2024-01-292,915.002,955.002,750.002,815.002,647.291,033,443
2024-01-262,915.002,975.002,845.002,910.002,736.631,412,897
2024-01-252,910.003,025.002,820.002,990.002,811.873,342,320
2024-01-242,770.003,270.002,755.003,025.002,844.7822,047,109
2024-01-232,725.002,790.002,665.002,765.002,600.27744,477
2024-01-222,750.002,780.002,705.002,755.002,590.871,218,390
2024-01-192,660.002,745.002,635.002,735.002,572.061,524,204
2024-01-182,470.002,970.002,470.002,685.002,525.0417,534,721
2024-01-172,570.002,570.002,445.002,470.002,322.85298,635
2024-01-162,715.002,715.002,580.002,595.002,440.40230,818
2024-01-152,615.002,740.002,615.002,720.002,557.95380,877
2024-01-122,670.002,710.002,590.002,615.002,459.21161,043
2024-01-112,650.002,710.002,610.002,690.002,529.74221,346
2024-01-102,670.002,670.002,625.002,625.002,468.61127,699
2024-01-092,655.002,750.002,635.002,670.002,510.93418,812
2024-01-082,655.002,685.002,605.002,655.002,496.82217,413
2024-01-052,555.002,660.002,550.002,635.002,478.02286,378
2024-01-042,615.002,650.002,530.002,545.002,393.38218,156
2024-01-032,535.002,710.002,490.002,595.002,440.40923,428
2024-01-022,475.002,565.002,435.002,535.002,383.97234,087
2023-12-282,485.002,535.002,470.002,490.002,341.65105,004
2023-12-272,510.002,565.002,465.002,500.002,351.06228,065
2023-12-262,530.002,565.002,430.002,535.002,383.97187,785
2023-12-222,645.002,645.002,515.002,520.002,369.87241,728
2023-12-212,620.002,720.002,605.002,635.002,478.02224,000
2023-12-202,635.002,695.002,595.002,655.002,496.82141,452
2023-12-192,670.002,670.002,595.002,635.002,478.02160,790
2023-12-182,570.002,685.002,540.002,670.002,510.93191,951
2023-12-152,635.002,660.002,545.002,575.002,421.59272,488
2023-12-142,655.002,715.002,600.002,650.002,492.12238,687
2023-12-132,730.002,765.002,650.002,665.002,506.23259,793
2023-12-122,690.002,765.002,640.002,730.002,567.36371,472
2023-12-112,775.002,820.002,705.002,710.002,548.55525,370
2023-12-082,850.002,880.002,705.002,810.002,642.591,337,171
2023-12-072,755.002,845.002,720.002,840.002,670.801,045,008
2023-12-062,725.002,820.002,695.002,735.002,572.06587,073
2023-12-052,725.002,780.002,665.002,715.002,553.25646,662
2023-12-042,555.002,745.002,540.002,725.002,562.65736,826
2023-12-012,540.002,600.002,490.002,550.002,398.08414,418
2023-11-302,630.002,630.002,535.002,545.002,393.38541,016
2023-11-292,690.002,830.002,630.002,640.002,482.721,245,710
2023-11-282,680.002,735.002,625.002,700.002,539.14816,538
2023-11-272,820.002,985.002,670.002,690.002,529.744,821,562
2023-11-242,920.002,950.002,765.002,780.002,614.381,941,686
2023-11-232,900.003,285.002,805.002,900.002,727.2316,487,430
2023-11-222,950.003,125.002,865.002,880.002,708.426,465,800
2023-11-212,695.003,320.002,670.002,970.002,793.0633,421,141
2023-11-202,450.002,660.002,445.002,655.002,496.823,419,549
2023-11-172,570.002,580.002,420.002,440.002,294.631,171,033
2023-11-162,550.002,845.002,535.002,600.002,445.105,775,393
2023-11-152,615.002,645.002,555.002,615.002,459.211,485,211
2023-11-142,500.002,830.002,495.002,645.002,487.4210,277,040
2023-11-132,435.002,935.002,375.002,480.002,332.2524,368,320
2023-11-102,485.002,530.002,340.002,375.002,233.511,091,009
2023-11-092,565.002,595.002,465.002,545.002,393.38865,936
2023-11-082,520.002,760.002,520.002,640.002,482.723,569,923
2023-11-072,665.002,720.002,540.002,540.002,388.671,190,191
2023-11-062,725.002,775.002,655.002,695.002,534.442,471,548
2023-11-032,490.002,920.002,375.002,725.002,562.6523,628,811
← NewerPage 12 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.