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%WTI98.94▲ 1.84%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,605.002,710.002,590.002,645.002,487.42100,588
2023-05-042,570.002,600.002,565.002,600.002,445.1056,070
2023-05-032,595.002,640.002,585.002,605.002,449.8066,834
2023-05-022,575.002,620.002,565.002,600.002,445.1068,882
2023-04-282,625.002,650.002,585.002,600.002,445.1060,358
2023-04-272,575.002,630.002,560.002,610.002,454.5070,788
2023-04-262,580.002,655.002,570.002,600.002,445.10104,563
2023-04-252,575.002,730.002,540.002,600.002,445.10206,482
2023-04-242,590.002,640.002,565.002,610.002,454.5077,073
2023-04-212,625.002,675.002,575.002,605.002,449.8088,049
2023-04-202,740.002,740.002,635.002,645.002,487.42114,974
2023-04-192,675.002,840.002,650.002,730.002,567.36394,572
2023-04-182,680.002,705.002,655.002,665.002,506.2358,788
2023-04-172,740.002,740.002,680.002,705.002,543.8478,210
2023-04-142,630.002,790.002,630.002,740.002,576.76323,813
2023-04-132,600.002,645.002,570.002,645.002,487.42124,612
2023-04-122,575.002,645.002,575.002,635.002,478.0297,789
2023-04-112,585.002,630.002,565.002,595.002,440.40135,810
2023-04-102,690.002,690.002,535.002,585.002,430.99292,683
2023-04-072,750.002,755.002,680.002,705.002,543.84109,045
2023-04-062,800.002,800.002,720.002,735.002,572.0687,490
2023-04-052,770.002,830.002,750.002,805.002,637.8992,836
2023-04-042,755.002,790.002,745.002,755.002,590.8799,550
2023-04-032,750.002,795.002,740.002,755.002,590.8770,310
2023-03-312,835.002,835.002,730.002,750.002,586.16146,731
2023-03-302,905.002,905.002,830.002,835.002,666.1078,131
2023-03-292,845.002,875.002,820.002,875.002,703.72115,607
2023-03-282,920.002,980.002,870.002,890.002,717.82134,880
2023-03-272,860.002,930.002,795.002,880.002,708.42240,959
2023-03-242,795.002,855.002,770.002,810.002,642.5998,490
2023-03-232,780.002,810.002,740.002,790.002,623.78101,755
2023-03-222,875.002,880.002,790.002,805.002,637.8978,611
2023-03-212,890.002,920.002,835.002,850.002,680.2188,615
2023-03-202,895.002,930.002,895.002,910.002,736.6362,301
2023-03-172,900.002,980.002,840.002,910.002,736.63336,216
2023-03-162,830.002,870.002,715.002,840.002,670.80187,390
2023-03-152,780.002,880.002,690.002,820.002,651.99227,686
2023-03-142,850.002,880.002,755.002,760.002,595.57241,178
2023-03-132,870.002,935.002,825.002,905.002,731.93210,397
2023-03-103,000.003,030.002,895.002,920.002,746.04528,649
2023-03-093,025.003,315.003,025.003,065.002,882.405,446,358
2023-03-083,100.003,100.002,975.003,015.002,835.38204,322
2023-03-073,060.003,150.002,990.003,115.002,929.42492,137
2023-03-063,005.003,045.002,955.003,035.002,854.18196,321
2023-03-032,990.003,010.002,965.002,970.002,793.06106,812
2023-03-022,960.003,020.002,945.002,970.002,793.06112,493
2023-02-282,975.002,990.002,940.002,960.002,783.6597,078
2023-02-273,000.003,035.002,900.002,970.002,793.06303,394
2023-02-243,080.003,120.003,035.003,050.002,868.29214,236
2023-02-233,010.003,135.003,000.003,100.002,915.31488,374
2023-02-222,980.002,990.002,910.002,985.002,807.16143,594
2023-02-212,975.003,025.002,975.003,010.002,830.67120,228
2023-02-202,970.003,065.002,900.003,000.002,821.27174,341
2023-02-173,000.003,065.002,900.002,990.002,811.87273,769
2023-02-163,030.003,085.003,000.003,020.002,840.08138,102
2023-02-153,160.003,160.003,000.003,020.002,840.08284,716
2023-02-143,070.003,185.003,070.003,120.002,934.12662,505
2023-02-133,110.003,115.002,990.003,065.002,882.40311,854
2023-02-103,195.003,215.003,040.003,085.002,901.21557,242
2023-02-093,140.003,280.003,130.003,160.002,971.741,543,518
← NewerPage 15 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.