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%WTI99.22▲ 2.13%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,180.003,180.003,115.003,130.002,943.52932,756
2023-02-073,025.003,150.003,020.003,130.002,943.521,319,582
2023-02-063,040.003,065.003,005.003,025.002,844.78248,047
2023-02-032,980.003,050.002,980.003,040.002,858.89211,268
2023-02-023,035.003,040.002,995.002,995.002,816.57235,655
2023-02-012,995.003,045.002,980.003,010.002,830.67326,004
2023-01-313,140.003,165.002,985.002,985.002,807.161,260,640
2023-01-302,970.003,080.002,940.003,020.002,840.08554,226
2023-01-272,965.003,055.002,960.002,970.002,793.06706,866
2023-01-262,970.003,005.002,950.002,955.002,778.95168,529
2023-01-252,920.003,050.002,905.002,970.002,793.06510,429
2023-01-202,905.002,955.002,880.002,920.002,746.04213,655
2023-01-192,890.002,935.002,885.002,890.002,717.82101,081
2023-01-182,905.003,000.002,875.002,910.002,736.63341,806
2023-01-172,975.002,990.002,905.002,915.002,741.33327,542
2023-01-162,975.003,085.002,875.002,985.002,807.162,089,297
2023-01-132,950.002,970.002,915.002,925.002,750.74161,679
2023-01-122,985.002,990.002,950.002,950.002,774.25280,551
2023-01-112,970.003,045.002,950.002,955.002,778.951,211,818
2023-01-102,950.003,080.002,915.002,975.002,797.761,804,252
2023-01-092,890.003,135.002,875.002,990.002,811.874,393,274
2023-01-063,080.003,210.002,835.002,900.002,727.238,370,069
2023-01-052,800.002,800.002,695.002,715.002,553.25462,249
2023-01-042,535.002,800.002,535.002,800.002,633.181,150,338
2023-01-032,585.002,745.002,485.002,565.002,412.19456,607
2023-01-022,655.002,835.002,600.002,610.002,454.50365,016
2022-12-292,825.002,825.002,590.002,645.002,487.42386,243
2022-12-282,940.002,940.002,805.002,825.002,656.70269,626
2022-12-272,895.002,985.002,895.002,980.002,661.40237,830
2022-12-262,875.002,930.002,870.002,895.002,585.49126,151
2022-12-233,015.003,015.002,870.002,870.002,563.16375,432
2022-12-223,010.003,110.002,995.003,020.002,697.12793,079
2022-12-212,975.003,025.002,965.003,025.002,701.59361,968
2022-12-202,995.003,075.002,960.002,975.002,656.93920,902
2022-12-193,085.003,095.002,945.002,980.002,661.401,373,619
2022-12-162,930.003,200.002,900.002,905.002,594.422,883,310
2022-12-152,960.002,970.002,870.002,970.002,652.47230,979
2022-12-142,860.002,990.002,855.002,960.002,643.54445,980
2022-12-132,905.002,935.002,865.002,885.002,576.55190,945
2022-12-122,910.002,950.002,860.002,915.002,603.35212,194
2022-12-092,940.002,945.002,875.002,925.002,612.28785,337
2022-12-082,755.002,960.002,720.002,925.002,612.281,870,416
2022-12-072,735.002,785.002,715.002,755.002,460.4574,741
2022-12-062,760.002,840.002,760.002,765.002,469.3889,481
2022-12-052,845.002,860.002,795.002,810.002,509.5794,837
2022-12-022,795.002,815.002,755.002,800.002,500.6462,245
2022-12-012,790.002,820.002,785.002,795.002,496.18113,102
2022-11-302,760.002,780.002,735.002,770.002,473.8542,603
2022-11-292,685.002,745.002,680.002,745.002,451.5270,871
2022-11-282,800.002,870.002,715.002,720.002,429.20205,251
2022-11-252,810.002,850.002,785.002,795.002,496.1890,904
2022-11-242,835.002,835.002,780.002,830.002,527.4396,838
2022-11-232,765.002,805.002,755.002,800.002,500.6488,275
2022-11-222,725.002,760.002,710.002,750.002,455.99116,459
2022-11-212,835.002,850.002,750.002,760.002,464.92179,970
2022-11-182,915.002,965.002,850.002,855.002,549.76201,531
2022-11-172,980.002,985.002,885.002,925.002,612.28219,033
2022-11-163,030.003,030.002,945.002,965.002,648.00253,808
2022-11-152,970.003,025.002,945.003,005.002,683.72242,134
2022-11-142,950.003,005.002,915.002,970.002,652.47346,177
← NewerPage 16 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.