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%WTI99.03▲ 1.94%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,330.003,395.003,330.003,375.003,014.1798,406
2022-05-173,305.003,350.003,295.003,315.002,960.5845,743
2022-05-163,310.003,380.003,310.003,335.002,978.4450,014
2022-05-133,235.003,310.003,235.003,295.002,942.7246,690
2022-05-123,290.003,330.003,235.003,235.002,889.13152,468
2022-05-113,360.003,435.003,345.003,365.003,005.2448,525
2022-05-103,360.003,425.003,265.003,390.003,027.56197,381
2022-05-093,610.003,615.003,415.003,425.003,058.82210,016
2022-05-063,630.003,660.003,595.003,610.003,224.0448,419
2022-05-043,740.003,740.003,665.003,680.003,286.5670,334
2022-05-033,715.003,765.003,700.003,710.003,313.35115,987
2022-05-023,665.003,745.003,660.003,720.003,322.2872,469
2022-04-293,640.003,750.003,630.003,715.003,317.82123,791
2022-04-283,615.003,675.003,590.003,625.003,237.44108,115
2022-04-273,650.003,680.003,565.003,635.003,246.37110,697
2022-04-263,685.003,765.003,680.003,710.003,313.35128,985
2022-04-253,665.003,720.003,645.003,690.003,295.4987,125
2022-04-223,795.003,795.003,720.003,725.003,326.7594,270
2022-04-213,780.003,810.003,775.003,805.003,398.1955,612
2022-04-203,805.003,805.003,760.003,770.003,366.9453,915
2022-04-193,735.003,805.003,730.003,795.003,389.2678,775
2022-04-183,765.003,800.003,735.003,740.003,340.1474,404
2022-04-153,750.003,805.003,715.003,790.003,384.8098,207
2022-04-143,735.003,775.003,720.003,770.003,366.9476,639
2022-04-133,690.003,760.003,690.003,730.003,331.2163,294
2022-04-123,710.003,735.003,640.003,690.003,295.49137,781
2022-04-113,770.003,795.003,710.003,725.003,326.75106,565
2022-04-083,845.003,845.003,720.003,770.003,366.94154,660
2022-04-073,980.004,005.003,800.003,805.003,398.19366,225
2022-04-064,070.004,105.004,010.004,040.003,608.07152,607
2022-04-054,060.004,110.004,050.004,080.003,643.79176,499
2022-04-044,060.004,070.003,980.004,015.003,585.74262,435
2022-04-014,145.004,150.004,060.004,060.003,625.93253,098
2022-03-314,060.004,200.004,010.004,200.003,750.96517,686
2022-03-304,180.004,205.004,050.004,080.003,643.79266,561
2022-03-294,095.004,175.004,045.004,165.003,719.70377,758
2022-03-283,920.004,210.003,920.004,095.003,657.191,070,995
2022-03-254,015.004,030.003,910.003,920.003,500.90126,461
2022-03-243,960.004,020.003,950.003,990.003,563.41143,084
2022-03-234,040.004,055.003,850.003,935.003,514.30239,096
2022-03-223,955.004,070.003,955.004,035.003,603.60181,193
2022-03-213,990.004,030.003,960.003,995.003,567.88137,501
2022-03-183,970.004,030.003,965.004,000.003,572.35167,725
2022-03-174,005.004,040.003,940.003,990.003,563.41204,670
2022-03-163,990.004,070.003,910.004,000.003,572.35357,622
2022-03-153,875.004,060.003,870.003,965.003,541.09637,836
2022-03-143,850.003,965.003,810.003,900.003,483.04443,832
2022-03-113,690.003,850.003,630.003,835.003,424.99290,606
2022-03-103,630.003,745.003,630.003,685.003,291.02150,537
2022-03-083,600.003,650.003,570.003,575.003,192.78124,467
2022-03-073,775.003,800.003,660.003,660.003,268.70142,620
2022-03-043,830.003,855.003,770.003,825.003,416.06126,657
2022-03-033,830.003,905.003,800.003,845.003,433.92222,826
2022-03-023,750.003,775.003,695.003,765.003,362.47131,528
2022-02-283,705.003,745.003,685.003,730.003,331.21122,507
2022-02-253,690.003,760.003,625.003,715.003,317.82209,216
2022-02-243,850.003,895.003,610.003,625.003,237.44436,285
2022-02-233,940.003,990.003,855.003,905.003,487.50207,258
2022-02-223,960.004,005.003,870.003,900.003,483.04294,008
2022-02-213,765.004,100.003,765.004,100.003,661.65518,524
← NewerPage 19 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.