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%WTI99.41▲ 2.33%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,960.002,960.002,865.002,910.002,598.88246,848
2022-11-102,860.002,915.002,840.002,885.002,576.55141,792
2022-11-092,935.002,990.002,885.002,890.002,581.02272,746
2022-11-082,905.002,920.002,870.002,900.002,589.95223,885
2022-11-072,790.002,900.002,785.002,880.002,572.09232,366
2022-11-042,825.002,830.002,755.002,790.002,491.71118,167
2022-11-032,760.002,820.002,710.002,810.002,509.57133,776
2022-11-022,845.002,870.002,805.002,805.002,505.11172,698
2022-11-012,840.002,880.002,825.002,870.002,563.16216,389
2022-10-312,830.002,920.002,810.002,820.002,518.50295,255
2022-10-282,850.002,870.002,795.002,805.002,505.11297,918
2022-10-272,760.002,915.002,760.002,915.002,603.35480,967
2022-10-262,805.002,845.002,720.002,755.002,460.45179,926
2022-10-252,770.002,825.002,765.002,800.002,500.64202,907
2022-10-242,840.002,875.002,740.002,745.002,451.52415,384
2022-10-212,765.003,035.002,710.002,785.002,487.252,374,924
2022-10-202,840.002,860.002,755.002,790.002,491.71209,186
2022-10-192,830.002,885.002,780.002,790.002,491.71314,690
2022-10-182,805.002,970.002,740.002,790.002,491.711,061,237
2022-10-172,645.002,765.002,635.002,750.002,455.99202,106
2022-10-142,550.002,755.002,545.002,675.002,389.01734,423
2022-10-132,620.002,830.002,430.002,500.002,232.722,158,609
2022-10-122,730.002,740.002,620.002,655.002,371.14610,594
2022-10-112,820.003,440.002,700.002,720.002,429.207,176,135
2022-10-072,880.002,925.002,850.002,895.002,585.49196,865
2022-10-062,790.002,880.002,790.002,870.002,563.16163,463
2022-10-052,900.002,960.002,775.002,790.002,491.71211,451
2022-10-042,800.002,920.002,800.002,840.002,536.37334,430
2022-09-302,685.002,820.002,685.002,740.002,447.06157,279
2022-09-292,730.002,835.002,730.002,770.002,473.85189,027
2022-09-282,740.002,855.002,650.002,710.002,420.26182,654
2022-09-272,670.002,820.002,650.002,775.002,478.31256,503
2022-09-262,850.002,885.002,665.002,700.002,411.33455,386
2022-09-233,110.003,145.002,875.002,910.002,598.88415,767
2022-09-223,130.003,175.003,075.003,145.002,808.76187,520
2022-09-213,090.003,260.003,080.003,185.002,844.48345,225
2022-09-203,045.003,420.003,045.003,120.002,786.431,574,513
2022-09-193,170.003,250.003,035.003,045.002,719.45335,599
2022-09-163,250.003,310.003,145.003,160.002,822.15304,139
2022-09-153,360.003,390.003,295.003,295.002,942.72301,985
2022-09-143,240.003,350.003,160.003,350.002,991.84223,306
2022-09-133,230.003,475.003,230.003,355.002,996.30846,544
2022-09-083,180.003,245.003,180.003,190.002,848.95359,292
2022-09-073,260.003,265.003,150.003,150.002,813.22430,756
2022-09-063,340.003,370.003,250.003,280.002,929.32672,794
2022-09-053,615.003,900.003,390.003,410.003,045.426,283,381
2022-09-023,520.003,600.003,360.003,420.003,054.36351,865
2022-09-013,670.003,680.003,520.003,530.003,152.60396,628
2022-08-313,545.003,760.003,500.003,680.003,286.561,328,762
2022-08-303,475.003,585.003,460.003,560.003,179.39511,044
2022-08-293,505.003,575.003,430.003,455.003,085.61521,301
2022-08-263,750.004,070.003,610.003,625.003,237.445,434,214
2022-08-253,740.003,875.003,685.003,705.003,308.891,752,668
2022-08-243,650.003,770.003,650.003,685.003,291.02997,432
2022-08-233,685.003,765.003,630.003,695.003,299.95809,201
2022-08-223,840.004,020.003,685.003,725.003,326.755,677,959
2022-08-193,880.003,955.003,850.003,915.003,496.431,671,206
2022-08-184,105.004,145.003,855.003,890.003,474.117,173,177
2022-08-174,140.004,215.003,930.004,005.003,576.8112,348,650
2022-08-163,180.004,130.003,145.004,130.003,688.4524,193,961
← NewerPage 17 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.