MegaMD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,309.00 | 1,328.00 | 1,303.00 | 1,326.00 | 1,326.00 | 17,504 |
| 2026-07-20 | 1,331.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10,098 |
| 2026-07-16 | 1,299.00 | 1,355.00 | 1,255.00 | 1,345.00 | 1,345.00 | 6,470 |
| 2026-07-15 | 1,334.00 | 1,349.00 | 1,314.00 | 1,345.00 | 1,345.00 | 12,454 |
| 2026-07-14 | 1,301.00 | 1,352.00 | 1,298.00 | 1,345.00 | 1,345.00 | 24,620 |
| 2026-07-13 | 1,319.00 | 1,330.00 | 1,295.00 | 1,311.00 | 1,311.00 | 20,089 |
| 2026-07-10 | 1,317.00 | 1,338.00 | 1,302.00 | 1,311.00 | 1,311.00 | 28,830 |
| 2026-07-09 | 1,430.00 | 1,430.00 | 1,305.00 | 1,316.00 | 1,316.00 | 27,369 |
| 2026-07-08 | 1,388.00 | 1,409.00 | 1,353.00 | 1,386.00 | 1,386.00 | 14,974 |
| 2026-07-07 | 1,402.00 | 1,435.00 | 1,358.00 | 1,400.00 | 1,400.00 | 13,685 |
| 2026-07-06 | 1,435.00 | 1,435.00 | 1,400.00 | 1,417.00 | 1,417.00 | 10,741 |
| 2026-07-03 | 1,415.00 | 1,435.00 | 1,353.00 | 1,435.00 | 1,435.00 | 23,331 |
| 2026-07-02 | 1,391.00 | 1,412.00 | 1,374.00 | 1,403.00 | 1,403.00 | 22,227 |
| 2026-07-01 | 1,400.00 | 1,425.00 | 1,396.00 | 1,403.00 | 1,403.00 | 5,078 |
| 2026-06-30 | 1,385.00 | 1,430.00 | 1,335.00 | 1,393.00 | 1,393.00 | 6,756 |
| 2026-06-29 | 1,283.00 | 1,386.00 | 1,283.00 | 1,385.00 | 1,385.00 | 26,523 |
| 2026-06-26 | 1,402.00 | 1,419.00 | 1,319.00 | 1,325.00 | 1,325.00 | 24,668 |
| 2026-06-25 | 1,390.00 | 1,420.00 | 1,378.00 | 1,402.00 | 1,402.00 | 26,227 |
| 2026-06-24 | 1,377.00 | 1,430.00 | 1,374.00 | 1,401.00 | 1,401.00 | 26,979 |
| 2026-06-23 | 1,415.00 | 1,424.00 | 1,369.00 | 1,389.00 | 1,389.00 | 13,659 |
| 2026-06-22 | 1,404.00 | 1,465.00 | 1,383.00 | 1,415.00 | 1,415.00 | 20,995 |
| 2026-06-19 | 1,471.00 | 1,500.00 | 1,400.00 | 1,446.00 | 1,446.00 | 15,877 |
| 2026-06-18 | 1,527.00 | 1,536.00 | 1,450.00 | 1,500.00 | 1,500.00 | 17,400 |
| 2026-06-17 | 1,530.00 | 1,540.00 | 1,529.00 | 1,537.00 | 1,537.00 | 24,391 |
| 2026-06-16 | 1,516.00 | 1,530.00 | 1,465.00 | 1,530.00 | 1,530.00 | 30,584 |
| 2026-06-15 | 1,499.00 | 1,532.00 | 1,447.00 | 1,529.00 | 1,529.00 | 45,591 |
| 2026-06-12 | 1,451.00 | 1,525.00 | 1,451.00 | 1,499.00 | 1,499.00 | 19,276 |
| 2026-06-11 | 1,432.00 | 1,478.00 | 1,401.00 | 1,462.00 | 1,462.00 | 16,282 |
| 2026-06-10 | 1,445.00 | 1,445.00 | 1,355.00 | 1,432.00 | 1,432.00 | 18,757 |
| 2026-06-09 | 1,380.00 | 1,444.00 | 1,366.00 | 1,419.00 | 1,419.00 | 42,863 |
| 2026-06-08 | 1,464.00 | 1,472.00 | 1,361.00 | 1,381.00 | 1,381.00 | 31,012 |
| 2026-06-05 | 1,412.00 | 1,503.00 | 1,404.00 | 1,464.00 | 1,464.00 | 24,020 |
| 2026-06-04 | 1,369.00 | 1,434.00 | 1,369.00 | 1,432.00 | 1,432.00 | 13,776 |
| 2026-06-02 | 1,400.00 | 1,450.00 | 1,365.00 | 1,396.00 | 1,396.00 | 62,401 |
| 2026-06-01 | 1,511.00 | 1,556.00 | 1,402.00 | 1,406.00 | 1,406.00 | 93,278 |
| 2026-05-29 | 1,511.00 | 1,547.00 | 1,511.00 | 1,511.00 | 1,511.00 | 45,731 |
| 2026-05-28 | 1,580.00 | 1,580.00 | 1,502.00 | 1,539.00 | 1,539.00 | 24,876 |
| 2026-05-27 | 1,658.00 | 1,658.00 | 1,530.00 | 1,564.00 | 1,564.00 | 95,857 |
| 2026-05-26 | 1,674.00 | 1,694.00 | 1,640.00 | 1,658.00 | 1,658.00 | 23,822 |
| 2026-05-22 | 1,674.00 | 1,694.00 | 1,650.00 | 1,674.00 | 1,674.00 | 62,360 |
| 2026-05-21 | 1,670.00 | 1,690.00 | 1,650.00 | 1,674.00 | 1,674.00 | 25,821 |
| 2026-05-20 | 1,701.00 | 1,721.00 | 1,655.00 | 1,658.00 | 1,658.00 | 65,799 |
| 2026-05-19 | 1,718.00 | 1,728.00 | 1,695.00 | 1,716.00 | 1,716.00 | 25,801 |
| 2026-05-18 | 1,691.00 | 1,734.00 | 1,691.00 | 1,718.00 | 1,718.00 | 138,443 |
| 2026-05-15 | 1,755.00 | 1,755.00 | 1,700.00 | 1,717.00 | 1,717.00 | 48,572 |
| 2026-05-14 | 1,715.00 | 1,736.00 | 1,709.00 | 1,728.00 | 1,728.00 | 61,385 |
| 2026-05-13 | 1,720.00 | 1,729.00 | 1,713.00 | 1,715.00 | 1,715.00 | 18,936 |
| 2026-05-12 | 1,740.00 | 1,750.00 | 1,709.00 | 1,715.00 | 1,715.00 | 51,766 |
| 2026-05-11 | 1,804.00 | 1,804.00 | 1,732.00 | 1,740.00 | 1,740.00 | 113,482 |
| 2026-05-08 | 1,816.00 | 1,824.00 | 1,798.00 | 1,804.00 | 1,804.00 | 14,848 |
| 2026-05-07 | 1,830.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,815.00 | 37,399 |
| 2026-05-06 | 1,864.00 | 1,910.00 | 1,824.00 | 1,830.00 | 1,830.00 | 94,955 |
| 2026-05-04 | 1,872.00 | 1,872.00 | 1,834.00 | 1,864.00 | 1,864.00 | 44,540 |
| 2026-04-30 | 1,894.00 | 1,896.00 | 1,857.00 | 1,872.00 | 1,872.00 | 34,341 |
| 2026-04-29 | 1,910.00 | 1,914.00 | 1,879.00 | 1,895.00 | 1,895.00 | 30,745 |
| 2026-04-28 | 1,857.00 | 1,920.00 | 1,854.00 | 1,890.00 | 1,890.00 | 55,271 |
| 2026-04-27 | 1,872.00 | 1,873.00 | 1,859.00 | 1,872.00 | 1,872.00 | 25,757 |
| 2026-04-24 | 1,862.00 | 1,872.00 | 1,851.00 | 1,865.00 | 1,865.00 | 38,982 |
| 2026-04-23 | 1,864.00 | 1,873.00 | 1,845.00 | 1,870.00 | 1,870.00 | 33,111 |
| 2026-04-22 | 1,855.00 | 1,874.00 | 1,855.00 | 1,864.00 | 1,864.00 | 12,222 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.