MegaMD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,545.00 | 4,620.00 | 4,465.00 | 4,530.00 | 3,909.92 | 139,452 |
| 2021-11-22 | 4,775.00 | 4,810.00 | 4,545.00 | 4,545.00 | 3,922.87 | 298,434 |
| 2021-11-19 | 4,990.00 | 5,020.00 | 4,815.00 | 4,815.00 | 4,155.91 | 243,874 |
| 2021-11-18 | 4,970.00 | 5,070.00 | 4,845.00 | 5,030.00 | 4,341.48 | 467,718 |
| 2021-11-17 | 4,860.00 | 4,980.00 | 4,665.00 | 4,955.00 | 4,276.75 | 521,897 |
| 2021-11-16 | 4,965.00 | 4,990.00 | 4,810.00 | 4,875.00 | 4,207.70 | 302,368 |
| 2021-11-15 | 5,020.00 | 5,190.00 | 4,945.00 | 4,965.00 | 4,285.38 | 467,890 |
| 2021-11-12 | 4,970.00 | 5,050.00 | 4,915.00 | 4,990.00 | 4,306.95 | 295,356 |
| 2021-11-11 | 5,120.00 | 5,290.00 | 4,940.00 | 5,000.00 | 4,315.59 | 637,813 |
| 2021-11-10 | 5,350.00 | 5,350.00 | 5,120.00 | 5,200.00 | 4,488.21 | 790,458 |
| 2021-11-09 | 5,300.00 | 5,440.00 | 5,280.00 | 5,420.00 | 4,678.09 | 998,423 |
| 2021-11-08 | 5,040.00 | 5,540.00 | 4,930.00 | 5,380.00 | 4,643.57 | 6,378,510 |
| 2021-11-05 | 4,935.00 | 5,080.00 | 4,620.00 | 4,795.00 | 4,138.65 | 982,618 |
| 2021-11-04 | 4,780.00 | 5,250.00 | 4,780.00 | 4,930.00 | 4,255.17 | 1,922,370 |
| 2021-11-03 | 4,775.00 | 4,880.00 | 4,730.00 | 4,780.00 | 4,125.70 | 184,883 |
| 2021-11-02 | 4,720.00 | 4,815.00 | 4,700.00 | 4,770.00 | 4,117.07 | 147,743 |
| 2021-11-01 | 4,600.00 | 4,990.00 | 4,600.00 | 4,735.00 | 4,086.86 | 736,073 |
| 2021-10-29 | 4,560.00 | 4,680.00 | 4,495.00 | 4,590.00 | 3,961.71 | 170,773 |
| 2021-10-28 | 4,735.00 | 4,735.00 | 4,510.00 | 4,580.00 | 3,953.08 | 115,642 |
| 2021-10-27 | 4,750.00 | 4,750.00 | 4,640.00 | 4,670.00 | 4,030.76 | 106,273 |
| 2021-10-26 | 4,685.00 | 4,775.00 | 4,685.00 | 4,725.00 | 4,078.23 | 111,536 |
| 2021-10-25 | 4,555.00 | 4,710.00 | 4,510.00 | 4,700.00 | 4,056.65 | 171,515 |
| 2021-10-22 | 4,500.00 | 4,575.00 | 4,440.00 | 4,555.00 | 3,931.50 | 147,151 |
| 2021-10-21 | 4,450.00 | 4,550.00 | 4,450.00 | 4,495.00 | 3,879.71 | 131,173 |
| 2021-10-20 | 4,390.00 | 4,490.00 | 4,390.00 | 4,450.00 | 3,840.87 | 105,765 |
| 2021-10-19 | 4,440.00 | 4,525.00 | 4,400.00 | 4,420.00 | 3,814.98 | 86,783 |
| 2021-10-18 | 4,500.00 | 4,525.00 | 4,420.00 | 4,465.00 | 3,853.82 | 86,862 |
| 2021-10-15 | 4,575.00 | 4,575.00 | 4,400.00 | 4,470.00 | 3,858.13 | 115,316 |
| 2021-10-14 | 4,250.00 | 4,490.00 | 4,250.00 | 4,460.00 | 3,849.50 | 130,763 |
← NewerPage 21 of 21 · 1,229 trading days
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.