MegaMD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,861.00 | 1,880.00 | 1,851.00 | 1,870.00 | 1,870.00 | 45,227 |
| 2026-04-20 | 1,884.00 | 1,884.00 | 1,800.00 | 1,880.00 | 1,880.00 | 57,389 |
| 2026-04-17 | 1,889.00 | 1,889.00 | 1,870.00 | 1,878.00 | 1,878.00 | 18,119 |
| 2026-04-16 | 1,865.00 | 1,895.00 | 1,865.00 | 1,879.00 | 1,879.00 | 27,926 |
| 2026-04-15 | 1,853.00 | 1,896.00 | 1,853.00 | 1,881.00 | 1,881.00 | 42,909 |
| 2026-04-14 | 1,849.00 | 1,875.00 | 1,849.00 | 1,866.00 | 1,866.00 | 15,813 |
| 2026-04-13 | 1,830.00 | 1,880.00 | 1,820.00 | 1,864.00 | 1,864.00 | 23,333 |
| 2026-04-10 | 1,808.00 | 1,849.00 | 1,767.00 | 1,830.00 | 1,830.00 | 57,436 |
| 2026-04-09 | 1,812.00 | 1,824.00 | 1,788.00 | 1,808.00 | 1,808.00 | 9,070 |
| 2026-04-08 | 1,785.00 | 1,815.00 | 1,784.00 | 1,812.00 | 1,812.00 | 19,011 |
| 2026-04-07 | 1,763.00 | 1,794.00 | 1,763.00 | 1,784.00 | 1,784.00 | 11,990 |
| 2026-04-06 | 1,796.00 | 1,798.00 | 1,752.00 | 1,786.00 | 1,786.00 | 25,214 |
| 2026-04-03 | 1,765.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,795.00 | 8,829 |
| 2026-04-02 | 1,814.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,780.00 | 18,325 |
| 2026-04-01 | 1,787.00 | 1,827.00 | 1,775.00 | 1,815.00 | 1,815.00 | 86,768 |
| 2026-03-31 | 1,852.00 | 1,852.00 | 1,785.00 | 1,785.00 | 1,785.00 | 39,346 |
| 2026-03-30 | 1,854.00 | 1,869.00 | 1,836.00 | 1,852.00 | 1,852.00 | 23,529 |
| 2026-03-27 | 1,846.00 | 1,881.00 | 1,836.00 | 1,869.00 | 1,869.00 | 15,561 |
| 2026-03-26 | 1,868.00 | 1,874.00 | 1,844.00 | 1,846.00 | 1,846.00 | 47,688 |
| 2026-03-25 | 1,874.00 | 1,895.00 | 1,874.00 | 1,892.00 | 1,832.00 | 40,332 |
| 2026-03-24 | 1,856.00 | 1,879.00 | 1,836.00 | 1,876.00 | 1,816.51 | 32,437 |
| 2026-03-23 | 1,865.00 | 1,879.00 | 1,851.00 | 1,856.00 | 1,797.14 | 11,748 |
| 2026-03-20 | 1,866.00 | 1,893.00 | 1,851.00 | 1,881.00 | 1,821.35 | 11,851 |
| 2026-03-19 | 1,878.00 | 1,878.00 | 1,845.00 | 1,859.00 | 1,800.05 | 14,699 |
| 2026-03-18 | 1,896.00 | 1,896.00 | 1,860.00 | 1,878.00 | 1,818.44 | 19,357 |
| 2026-03-17 | 1,883.00 | 1,893.00 | 1,879.00 | 1,890.00 | 1,830.06 | 12,810 |
| 2026-03-16 | 1,872.00 | 1,890.00 | 1,835.00 | 1,881.00 | 1,821.35 | 42,658 |
| 2026-03-13 | 1,831.00 | 1,892.00 | 1,812.00 | 1,872.00 | 1,812.63 | 34,899 |
| 2026-03-12 | 1,875.00 | 1,895.00 | 1,839.00 | 1,839.00 | 1,780.68 | 76,825 |
| 2026-03-11 | 1,866.00 | 1,905.00 | 1,857.00 | 1,875.00 | 1,815.54 | 41,969 |
| 2026-03-10 | 1,845.00 | 1,884.00 | 1,842.00 | 1,866.00 | 1,806.82 | 27,018 |
| 2026-03-09 | 1,833.00 | 1,857.00 | 1,776.00 | 1,835.00 | 1,776.81 | 68,632 |
| 2026-03-06 | 1,785.00 | 1,835.00 | 1,785.00 | 1,835.00 | 1,776.81 | 19,413 |
| 2026-03-05 | 1,764.00 | 1,852.00 | 1,762.00 | 1,795.00 | 1,738.08 | 37,014 |
| 2026-03-04 | 1,860.00 | 1,860.00 | 1,758.00 | 1,758.00 | 1,702.25 | 185,499 |
| 2026-03-03 | 1,887.00 | 1,889.00 | 1,858.00 | 1,866.00 | 1,806.82 | 46,871 |
| 2026-02-27 | 1,923.00 | 1,945.00 | 1,855.00 | 1,913.00 | 1,852.33 | 76,899 |
| 2026-02-26 | 1,950.00 | 1,950.00 | 1,920.00 | 1,923.00 | 1,862.02 | 39,544 |
| 2026-02-25 | 1,947.00 | 1,947.00 | 1,909.00 | 1,939.00 | 1,877.51 | 34,508 |
| 2026-02-24 | 1,916.00 | 1,936.00 | 1,910.00 | 1,933.00 | 1,871.70 | 96,597 |
| 2026-02-23 | 1,916.00 | 1,920.00 | 1,900.00 | 1,916.00 | 1,855.24 | 40,976 |
| 2026-02-20 | 1,922.00 | 1,923.00 | 1,900.00 | 1,916.00 | 1,855.24 | 24,120 |
| 2026-02-19 | 1,911.00 | 1,924.00 | 1,886.00 | 1,923.00 | 1,862.02 | 50,177 |
| 2026-02-13 | 1,912.00 | 1,929.00 | 1,881.00 | 1,925.00 | 1,863.95 | 47,141 |
| 2026-02-12 | 1,932.00 | 1,944.00 | 1,911.00 | 1,912.00 | 1,851.37 | 75,039 |
| 2026-02-11 | 1,905.00 | 1,959.00 | 1,905.00 | 1,932.00 | 1,870.73 | 69,682 |
| 2026-02-10 | 1,903.00 | 1,927.00 | 1,890.00 | 1,902.00 | 1,841.68 | 44,003 |
| 2026-02-09 | 1,901.00 | 1,903.00 | 1,864.00 | 1,902.00 | 1,841.68 | 56,318 |
| 2026-02-06 | 1,917.00 | 1,917.00 | 1,835.00 | 1,901.00 | 1,840.71 | 34,833 |
| 2026-02-05 | 1,887.00 | 1,946.00 | 1,887.00 | 1,927.00 | 1,865.89 | 94,914 |
| 2026-02-04 | 1,828.00 | 1,889.00 | 1,810.00 | 1,887.00 | 1,827.16 | 57,269 |
| 2026-02-03 | 1,837.00 | 1,860.00 | 1,813.00 | 1,828.00 | 1,770.03 | 48,047 |
| 2026-02-02 | 1,857.00 | 1,874.00 | 1,835.00 | 1,836.00 | 1,777.78 | 84,569 |
| 2026-01-30 | 1,881.00 | 1,881.00 | 1,847.00 | 1,856.00 | 1,797.14 | 100,374 |
| 2026-01-29 | 1,845.00 | 2,025.00 | 1,807.00 | 1,853.00 | 1,794.24 | 631,197 |
| 2026-01-28 | 1,804.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,791.33 | 62,079 |
| 2026-01-27 | 1,804.00 | 1,808.00 | 1,790.00 | 1,804.00 | 1,746.79 | 68,007 |
| 2026-01-26 | 1,786.00 | 1,806.00 | 1,783.00 | 1,804.00 | 1,746.79 | 64,059 |
| 2026-01-23 | 1,745.00 | 1,793.00 | 1,732.00 | 1,784.00 | 1,727.42 | 51,241 |
| 2026-01-22 | 1,736.00 | 1,750.00 | 1,720.00 | 1,736.00 | 1,680.95 | 50,036 |
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.