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%WTI99.03▲ 1.94%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,210.002,350.002,175.002,335.002,195.893,800,891
2023-11-012,235.002,295.002,195.002,210.002,078.341,095,367
2023-10-312,230.002,355.002,200.002,330.002,191.193,503,384
2023-10-302,260.002,270.002,150.002,235.002,101.852,130,013
2023-10-272,545.002,665.002,325.002,380.002,238.2119,237,439
2023-10-262,035.002,175.002,000.002,050.001,927.87466,814
2023-10-252,065.002,100.002,040.002,095.001,970.19110,963
2023-10-242,055.002,130.002,005.002,060.001,937.27230,709
2023-10-231,960.002,095.001,959.002,050.001,927.87236,022
2023-10-201,944.002,060.001,905.001,992.001,873.32256,974
2023-10-192,000.002,015.001,942.001,951.001,834.77146,315
2023-10-182,075.002,095.002,020.002,035.001,913.76118,264
2023-10-171,999.002,160.001,999.002,035.001,913.76581,212
2023-10-162,035.002,215.002,005.002,005.001,885.551,055,111
2023-10-132,020.002,025.001,985.001,998.001,878.9736,168
2023-10-122,030.002,035.002,005.002,005.001,885.5520,133
2023-10-112,015.002,040.001,999.002,020.001,899.6543,838
2023-10-102,025.002,050.001,985.002,000.001,880.85107,762
2023-10-061,926.002,025.001,926.002,015.001,894.9566,721
2023-10-051,981.001,999.001,950.001,950.001,833.8351,720
2023-10-041,968.002,115.001,920.001,981.001,862.98121,132
2023-09-271,903.001,975.001,903.001,969.001,851.6936,281
2023-09-261,916.001,936.001,910.001,915.001,800.9128,727
2023-09-251,940.001,966.001,915.001,917.001,802.7957,669
2023-09-221,999.001,999.001,953.001,966.001,848.8768,293
2023-09-212,015.002,090.001,975.002,000.001,880.85150,954
2023-09-202,090.002,095.002,035.002,045.001,923.17101,770
2023-09-192,115.002,125.002,075.002,085.001,960.7890,337
2023-09-182,105.002,185.002,075.002,145.002,017.21369,816
2023-09-152,070.002,100.002,060.002,100.001,974.8969,430
2023-09-142,035.002,100.002,025.002,050.001,927.8774,798
2023-09-132,050.002,060.002,020.002,045.001,923.1756,934
2023-09-122,075.002,110.002,040.002,050.001,927.8770,369
2023-09-112,085.002,155.002,050.002,085.001,960.7897,340
2023-09-082,050.002,105.002,045.002,070.001,946.6867,956
2023-09-072,110.002,140.002,030.002,075.001,951.38119,138
2023-09-062,080.002,135.002,080.002,110.001,984.29115,393
2023-09-052,020.002,220.002,020.002,120.001,993.70863,456
2023-09-042,045.002,045.002,000.002,020.001,899.65106,260
2023-09-012,070.002,100.002,030.002,050.001,927.87189,632
2023-08-312,095.002,220.002,090.002,110.001,984.29741,424
2023-08-302,095.002,120.002,070.002,095.001,970.19300,683
2023-08-291,954.002,455.001,954.002,140.002,012.515,276,791
2023-08-281,985.001,995.001,974.001,980.001,862.0428,102
2023-08-251,984.002,005.001,970.001,985.001,866.7436,157
2023-08-241,982.002,005.001,980.001,985.001,866.7428,307
2023-08-232,005.002,010.001,984.001,989.001,870.5022,312
2023-08-221,990.002,015.001,977.001,997.001,878.0338,874
2023-08-212,010.002,030.001,982.002,005.001,885.5523,755
2023-08-181,980.002,015.001,980.001,999.001,879.9121,064
2023-08-172,000.002,090.001,974.002,015.001,894.9578,801
2023-08-162,100.002,100.002,000.002,030.001,909.0668,225
2023-08-142,135.002,135.002,105.002,120.001,993.7029,609
2023-08-112,090.002,145.002,090.002,135.002,007.8068,303
2023-08-102,110.002,130.002,100.002,110.001,984.2966,265
2023-08-092,030.002,145.002,020.002,110.001,984.29146,429
2023-08-082,065.002,075.002,015.002,050.001,927.8743,965
2023-08-072,065.002,090.002,025.002,070.001,946.6841,040
2023-08-041,999.002,075.001,999.002,065.001,941.9750,865
2023-08-032,025.002,035.001,990.001,999.001,879.91112,799
← NewerPage 13 of 21 · 1,228 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.