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%WTI99.35▲ 2.26%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,130.003,195.003,115.003,180.002,840.01169,612
2022-08-113,115.003,140.003,085.003,140.002,804.29177,567
2022-08-103,220.003,230.003,080.003,105.002,773.03312,038
2022-08-093,290.003,300.003,240.003,240.002,893.60227,393
2022-08-083,265.003,360.003,260.003,290.002,938.25275,176
2022-08-053,290.003,325.003,250.003,300.002,947.19354,247
2022-08-043,330.003,385.003,305.003,305.002,951.65532,950
2022-08-033,400.003,650.003,300.003,365.003,005.242,972,806
2022-08-023,470.003,825.003,255.003,555.003,174.926,350,854
2022-08-013,395.003,980.003,390.003,515.003,139.2016,372,860
2022-07-293,375.003,395.003,220.003,230.002,884.67790,172
2022-07-283,510.003,510.003,355.003,375.003,014.17819,015
2022-07-273,900.004,020.003,480.003,510.003,134.739,605,298
2022-07-263,700.003,725.003,465.003,525.003,148.131,456,940
2022-07-253,550.003,725.003,485.003,635.003,246.373,760,371
2022-07-223,875.003,945.003,550.003,555.003,174.927,175,151
2022-07-212,800.003,590.002,800.003,590.003,206.185,983,035
2022-07-202,785.002,880.002,765.002,765.002,469.38111,321
2022-07-192,715.002,790.002,700.002,775.002,478.3178,452
2022-07-182,675.002,735.002,675.002,715.002,424.7340,846
2022-07-152,695.002,720.002,635.002,665.002,380.0826,563
2022-07-142,650.002,715.002,635.002,715.002,424.7340,884
2022-07-132,585.002,675.002,585.002,665.002,380.0842,164
2022-07-122,680.002,685.002,600.002,605.002,326.4954,738
2022-07-112,670.002,735.002,635.002,680.002,393.4771,247
2022-07-082,620.002,670.002,620.002,670.002,384.5465,744
2022-07-072,565.002,700.002,530.002,620.002,339.8989,423
2022-07-062,595.002,620.002,540.002,585.002,308.6367,891
2022-07-052,470.002,570.002,425.002,560.002,286.30106,877
2022-07-042,415.002,470.002,310.002,470.002,205.9290,654
2022-07-012,460.002,540.002,360.002,395.002,138.9478,212
2022-06-302,580.002,580.002,460.002,460.002,196.9957,796
2022-06-292,580.002,630.002,545.002,580.002,304.1635,855
2022-06-282,585.002,620.002,550.002,620.002,339.8956,920
2022-06-272,535.002,575.002,450.002,575.002,299.70145,697
2022-06-242,290.002,430.002,290.002,410.002,152.34103,753
2022-06-232,395.002,480.002,265.002,290.002,045.17324,060
2022-06-222,575.002,615.002,390.002,405.002,147.87111,906
2022-06-212,500.002,630.002,500.002,595.002,317.56107,729
2022-06-202,735.002,770.002,475.002,510.002,241.65221,972
2022-06-172,670.002,755.002,650.002,730.002,438.1395,088
2022-06-162,820.002,930.002,775.002,775.002,478.3181,917
2022-06-152,885.002,920.002,755.002,785.002,487.25143,647
2022-06-142,925.003,070.002,885.002,930.002,616.74187,378
2022-06-133,185.003,240.003,070.003,070.002,741.78129,204
2022-06-103,330.003,345.003,250.003,265.002,915.9385,529
2022-06-093,330.003,395.003,300.003,315.002,960.5884,619
2022-06-083,265.003,590.003,250.003,365.003,005.24818,720
2022-06-073,355.003,360.003,265.003,265.002,915.9364,065
2022-06-033,310.003,355.003,300.003,355.002,996.3081,641
2022-06-023,280.003,320.003,225.003,310.002,956.1266,406
2022-05-313,280.003,285.003,260.003,275.002,924.8652,152
2022-05-303,255.003,285.003,225.003,265.002,915.9365,241
2022-05-273,315.003,315.003,225.003,225.002,880.2061,666
2022-05-263,220.003,345.003,200.003,260.002,911.4668,063
2022-05-253,215.003,230.003,200.003,200.002,857.8847,023
2022-05-243,280.003,280.003,205.003,205.002,862.3491,439
2022-05-233,300.003,300.003,235.003,280.002,929.3249,884
2022-05-203,260.003,300.003,260.003,270.002,920.3953,530
2022-05-193,235.003,340.003,235.003,250.002,902.5383,609
← NewerPage 18 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.