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%WTI99.39▲ 2.31%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,095.002,095.002,000.002,060.001,937.2769,406
2023-08-012,070.002,100.002,065.002,095.001,970.1955,982
2023-07-312,015.002,070.001,992.002,070.001,946.6862,611
2023-07-281,952.002,030.001,907.002,010.001,890.2556,521
2023-07-271,890.001,979.001,890.001,973.001,855.4594,908
2023-07-262,040.002,045.001,890.001,910.001,796.21194,194
2023-07-252,050.002,110.002,025.002,075.001,951.38161,176
2023-07-242,220.002,220.002,060.002,080.001,956.08171,208
2023-07-212,135.002,260.002,095.002,220.002,087.74222,655
2023-07-202,105.002,150.002,085.002,125.001,998.4037,261
2023-07-192,165.002,165.002,080.002,125.001,998.4084,726
2023-07-182,180.002,185.002,125.002,150.002,021.9155,035
2023-07-172,130.002,180.002,120.002,180.002,050.1276,089
2023-07-142,100.002,130.002,070.002,125.001,998.4043,141
2023-07-132,090.002,130.002,090.002,110.001,984.2968,724
2023-07-122,100.002,115.002,090.002,090.001,965.4880,352
2023-07-112,075.002,115.002,075.002,095.001,970.1981,003
2023-07-102,090.002,110.002,065.002,100.001,974.8995,734
2023-07-072,140.002,150.002,095.002,100.001,974.89194,985
2023-07-062,190.002,235.002,125.002,155.002,026.6188,035
2023-07-052,230.002,235.002,185.002,210.002,078.3493,232
2023-07-042,250.002,260.002,180.002,225.002,092.44141,458
2023-07-032,195.002,275.002,195.002,250.002,115.95161,924
2023-06-302,305.002,310.002,160.002,215.002,083.04312,728
2023-06-292,490.002,540.002,295.002,300.002,162.97821,757
2023-06-282,545.002,600.002,535.002,550.002,398.08306,289
2023-06-272,625.002,750.002,555.002,560.002,407.481,659,326
2023-06-262,525.002,750.002,495.002,650.002,492.122,472,920
2023-06-232,630.002,645.002,530.002,530.002,379.27616,362
2023-06-222,805.002,970.002,595.002,630.002,473.313,176,699
2023-06-212,550.002,985.002,540.002,805.002,637.8912,438,490
2023-06-202,610.002,610.002,535.002,560.002,407.48125,016
2023-06-192,570.002,655.002,555.002,585.002,430.99161,000
2023-06-162,510.002,665.002,510.002,565.002,412.19495,800
2023-06-152,500.002,640.002,490.002,520.002,369.87209,409
2023-06-142,570.002,575.002,490.002,505.002,355.7655,574
2023-06-132,445.002,640.002,440.002,565.002,412.19327,343
2023-06-122,465.002,490.002,455.002,460.002,313.4451,465
2023-06-092,460.002,495.002,455.002,465.002,318.14103,892
2023-06-082,475.002,645.002,460.002,460.002,313.44517,822
2023-06-072,495.002,500.002,475.002,485.002,336.9546,926
2023-06-052,490.002,505.002,475.002,495.002,346.3654,667
2023-06-022,535.002,535.002,470.002,490.002,341.6543,098
2023-06-012,470.002,575.002,470.002,535.002,383.97154,227
2023-05-312,470.002,495.002,465.002,495.002,346.3624,126
2023-05-302,485.002,500.002,465.002,500.002,351.0640,742
2023-05-262,530.002,530.002,470.002,480.002,332.2556,495
2023-05-252,545.002,575.002,515.002,515.002,365.1667,452
2023-05-242,600.002,600.002,555.002,560.002,407.4826,524
2023-05-232,585.002,585.002,550.002,565.002,412.1929,384
2023-05-222,580.002,580.002,535.002,570.002,416.8966,608
2023-05-192,555.002,575.002,540.002,550.002,398.0844,285
2023-05-182,530.002,575.002,530.002,540.002,388.6765,924
2023-05-172,525.002,525.002,480.002,520.002,369.8790,962
2023-05-162,505.002,570.002,485.002,505.002,355.7697,367
2023-05-152,595.002,595.002,515.002,545.002,393.38122,164
2023-05-122,625.002,625.002,575.002,595.002,440.4052,610
2023-05-112,585.002,625.002,585.002,615.002,459.2155,975
2023-05-102,600.002,625.002,585.002,600.002,445.1039,809
2023-05-092,620.002,640.002,590.002,605.002,449.8039,237
← NewerPage 14 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.