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%WTI99.10▲ 2.01%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,685.003,890.003,680.003,830.003,420.52247,218
2022-02-173,775.003,880.003,650.003,750.003,349.07229,079
2022-02-163,655.003,785.003,650.003,765.003,362.47202,339
2022-02-153,690.003,800.003,530.003,595.003,210.65297,086
2022-02-143,855.003,860.003,605.003,685.003,291.02171,647
2022-02-114,020.004,020.003,905.003,915.003,496.43159,105
2022-02-104,120.004,165.004,000.004,035.003,603.60158,858
2022-02-094,055.004,130.004,055.004,080.003,643.79158,224
2022-02-084,100.004,125.004,015.004,050.003,617.00259,933
2022-02-074,110.004,480.004,105.004,120.003,679.521,866,016
2022-02-044,205.004,215.004,055.004,075.003,639.33362,986
2022-02-033,925.004,200.003,910.004,150.003,706.31553,590
2022-01-283,720.003,970.003,595.003,855.003,442.85624,266
2022-01-273,785.004,450.003,570.003,680.003,286.562,281,101
2022-01-263,720.003,955.003,720.003,790.003,384.80201,109
2022-01-253,950.003,975.003,695.003,730.003,331.21193,659
2022-01-244,065.004,065.003,915.003,945.003,523.23117,356
2022-01-214,060.004,105.004,010.004,090.003,652.7291,185
2022-01-203,920.004,080.003,915.004,080.003,643.79152,699
2022-01-193,920.004,040.003,920.003,960.003,536.62130,442
2022-01-184,125.004,160.003,950.003,995.003,567.88144,236
2022-01-174,210.004,220.004,090.004,100.003,661.65145,878
2022-01-144,190.004,285.004,155.004,205.003,755.43274,527
2022-01-134,410.004,425.004,270.004,275.003,817.94228,880
2022-01-124,470.004,485.004,390.004,400.003,929.58135,001
2022-01-114,445.004,835.004,430.004,430.003,956.37962,905
2022-01-104,520.004,565.004,455.004,470.003,992.10227,839
2022-01-074,310.004,565.004,310.004,515.004,032.29600,219
2022-01-064,295.004,430.004,190.004,240.003,786.69308,978
2022-01-054,450.004,475.004,380.004,395.003,925.11151,263
2022-01-044,520.004,540.004,400.004,450.003,974.23226,700
2022-01-034,480.004,530.004,465.004,505.004,023.35122,190
2021-12-304,465.004,530.004,425.004,500.004,018.89131,515
2021-12-294,425.004,495.004,420.004,465.003,987.6399,828
2021-12-284,470.004,530.004,400.004,470.003,858.13226,558
2021-12-274,435.004,550.004,425.004,470.003,858.13313,819
2021-12-244,445.004,470.004,370.004,395.003,793.40259,475
2021-12-234,630.004,640.004,445.004,445.003,836.56422,601
2021-12-224,600.004,705.004,580.004,620.003,987.60393,389
2021-12-214,730.004,745.004,550.004,610.003,978.97652,710
2021-12-205,040.005,050.004,680.004,760.004,108.441,299,612
2021-12-175,310.005,400.004,995.005,060.004,367.372,538,625
2021-12-165,110.005,880.004,885.005,320.004,591.7829,526,320
2021-12-154,800.005,010.004,795.004,985.004,302.64806,593
2021-12-144,835.004,895.004,750.004,825.004,164.54141,744
2021-12-134,905.004,910.004,830.004,880.004,212.01221,391
2021-12-104,850.004,970.004,850.004,955.004,276.75458,833
2021-12-094,780.005,080.004,735.004,965.004,285.38938,858
2021-12-084,620.004,830.004,560.004,725.004,078.23449,516
2021-12-074,595.004,695.004,525.004,555.003,931.50172,631
2021-12-064,600.004,760.004,535.004,605.003,974.65247,170
2021-12-034,480.004,620.004,430.004,540.003,918.55235,015
2021-12-024,255.004,575.004,255.004,575.003,948.76504,171
2021-12-014,255.004,310.004,115.004,235.003,655.30453,061
2021-11-304,785.004,850.004,200.004,255.003,672.56721,507
2021-11-294,845.005,270.004,795.004,930.004,255.171,461,977
2021-11-264,700.005,000.004,530.005,000.004,315.591,014,760
2021-11-254,730.004,800.004,640.004,640.004,004.86279,865
2021-11-244,540.004,880.004,530.004,690.004,048.02595,652
2021-11-234,545.004,620.004,465.004,530.003,909.92139,452
← NewerPage 20 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.