MegaMD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,748.00 | 1,760.00 | 1,730.00 | 1,736.00 | 1,680.95 | 50,468 |
| 2026-01-20 | 1,728.00 | 1,750.00 | 1,728.00 | 1,749.00 | 1,693.53 | 37,163 |
| 2026-01-19 | 1,748.00 | 1,755.00 | 1,731.00 | 1,744.00 | 1,688.69 | 58,964 |
| 2026-01-16 | 1,757.00 | 1,761.00 | 1,742.00 | 1,755.00 | 1,699.34 | 18,509 |
| 2026-01-15 | 1,744.00 | 1,760.00 | 1,740.00 | 1,757.00 | 1,701.28 | 38,667 |
| 2026-01-14 | 1,747.00 | 1,760.00 | 1,730.00 | 1,749.00 | 1,693.53 | 24,091 |
| 2026-01-13 | 1,733.00 | 1,762.00 | 1,733.00 | 1,745.00 | 1,689.66 | 26,991 |
| 2026-01-12 | 1,740.00 | 1,744.00 | 1,712.00 | 1,734.00 | 1,679.01 | 54,944 |
| 2026-01-09 | 1,760.00 | 1,762.00 | 1,728.00 | 1,745.00 | 1,689.66 | 32,995 |
| 2026-01-08 | 1,786.00 | 1,799.00 | 1,755.00 | 1,763.00 | 1,707.09 | 35,734 |
| 2026-01-07 | 1,801.00 | 1,801.00 | 1,784.00 | 1,787.00 | 1,730.33 | 16,321 |
| 2026-01-06 | 1,798.00 | 1,805.00 | 1,788.00 | 1,801.00 | 1,743.89 | 23,457 |
| 2026-01-05 | 1,809.00 | 1,810.00 | 1,799.00 | 1,801.00 | 1,743.89 | 23,063 |
| 2026-01-02 | 1,814.00 | 1,814.00 | 1,800.00 | 1,809.00 | 1,751.63 | 19,184 |
| 2025-12-30 | 1,813.00 | 1,816.00 | 1,804.00 | 1,815.00 | 1,757.44 | 12,764 |
| 2025-12-29 | 1,799.00 | 1,819.00 | 1,799.00 | 1,815.00 | 1,757.44 | 5,695 |
| 2025-12-26 | 1,828.00 | 1,829.00 | 1,790.00 | 1,825.00 | 1,767.12 | 9,206 |
| 2025-12-24 | 1,834.00 | 1,835.00 | 1,826.00 | 1,829.00 | 1,771.00 | 7,814 |
| 2025-12-23 | 1,837.00 | 1,838.00 | 1,827.00 | 1,834.00 | 1,775.84 | 12,981 |
| 2025-12-22 | 1,820.00 | 1,841.00 | 1,820.00 | 1,838.00 | 1,779.71 | 10,974 |
| 2025-12-19 | 1,823.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,771.97 | 25,389 |
| 2025-12-18 | 1,824.00 | 1,830.00 | 1,813.00 | 1,822.00 | 1,764.22 | 19,189 |
| 2025-12-17 | 1,803.00 | 1,831.00 | 1,803.00 | 1,824.00 | 1,766.16 | 22,034 |
| 2025-12-16 | 1,820.00 | 1,820.00 | 1,805.00 | 1,811.00 | 1,753.57 | 8,229 |
| 2025-12-15 | 1,826.00 | 1,826.00 | 1,814.00 | 1,814.00 | 1,756.47 | 28,969 |
| 2025-12-12 | 1,830.00 | 1,830.00 | 1,800.00 | 1,826.00 | 1,768.09 | 17,032 |
| 2025-12-11 | 1,822.00 | 1,831.00 | 1,796.00 | 1,821.00 | 1,763.25 | 22,115 |
| 2025-12-10 | 1,820.00 | 1,826.00 | 1,815.00 | 1,821.00 | 1,763.25 | 15,579 |
| 2025-12-09 | 1,815.00 | 1,824.00 | 1,806.00 | 1,822.00 | 1,764.22 | 8,387 |
| 2025-12-08 | 1,814.00 | 1,828.00 | 1,812.00 | 1,820.00 | 1,762.28 | 23,527 |
| 2025-12-05 | 1,818.00 | 1,819.00 | 1,808.00 | 1,813.00 | 1,755.51 | 12,272 |
| 2025-12-04 | 1,819.00 | 1,826.00 | 1,800.00 | 1,819.00 | 1,761.32 | 7,393 |
| 2025-12-03 | 1,819.00 | 1,825.00 | 1,810.00 | 1,819.00 | 1,761.32 | 17,049 |
| 2025-12-02 | 1,819.00 | 1,820.00 | 1,805.00 | 1,820.00 | 1,762.28 | 10,668 |
| 2025-12-01 | 1,808.00 | 1,818.00 | 1,785.00 | 1,811.00 | 1,753.57 | 15,737 |
| 2025-11-28 | 1,810.00 | 1,818.00 | 1,796.00 | 1,814.00 | 1,756.47 | 13,118 |
| 2025-11-27 | 1,807.00 | 1,807.00 | 1,787.00 | 1,797.00 | 1,740.01 | 7,078 |
| 2025-11-26 | 1,777.00 | 1,800.00 | 1,777.00 | 1,789.00 | 1,732.27 | 18,579 |
| 2025-11-25 | 1,810.00 | 1,819.00 | 1,787.00 | 1,794.00 | 1,737.11 | 16,297 |
| 2025-11-24 | 1,802.00 | 1,822.00 | 1,789.00 | 1,811.00 | 1,753.57 | 13,289 |
| 2025-11-21 | 1,813.00 | 1,855.00 | 1,749.00 | 1,811.00 | 1,753.57 | 48,406 |
| 2025-11-20 | 1,793.00 | 1,823.00 | 1,793.00 | 1,822.00 | 1,764.22 | 17,208 |
| 2025-11-19 | 1,807.00 | 1,822.00 | 1,794.00 | 1,807.00 | 1,749.70 | 46,130 |
| 2025-11-18 | 1,857.00 | 1,860.00 | 1,812.00 | 1,827.00 | 1,769.06 | 35,544 |
| 2025-11-17 | 1,871.00 | 1,875.00 | 1,856.00 | 1,857.00 | 1,798.11 | 20,658 |
| 2025-11-14 | 1,864.00 | 1,883.00 | 1,851.00 | 1,869.00 | 1,809.73 | 28,097 |
| 2025-11-13 | 1,908.00 | 1,908.00 | 1,860.00 | 1,869.00 | 1,809.73 | 50,706 |
| 2025-11-12 | 1,850.00 | 1,954.00 | 1,832.00 | 1,895.00 | 1,834.90 | 126,696 |
| 2025-11-11 | 1,844.00 | 1,862.00 | 1,836.00 | 1,839.00 | 1,780.68 | 8,345 |
| 2025-11-10 | 1,834.00 | 1,862.00 | 1,820.00 | 1,848.00 | 1,789.40 | 15,138 |
| 2025-11-07 | 1,851.00 | 1,851.00 | 1,809.00 | 1,834.00 | 1,775.84 | 26,410 |
| 2025-11-06 | 1,772.00 | 1,862.00 | 1,772.00 | 1,852.00 | 1,793.27 | 73,006 |
| 2025-11-05 | 1,822.00 | 1,833.00 | 1,788.00 | 1,799.00 | 1,741.95 | 32,617 |
| 2025-11-04 | 1,796.00 | 1,822.00 | 1,780.00 | 1,821.00 | 1,763.25 | 41,795 |
| 2025-11-03 | 1,818.00 | 1,820.00 | 1,796.00 | 1,796.00 | 1,739.04 | 56,299 |
| 2025-10-31 | 1,845.00 | 1,847.00 | 1,819.00 | 1,819.00 | 1,761.32 | 51,982 |
| 2025-10-30 | 1,871.00 | 1,871.00 | 1,837.00 | 1,845.00 | 1,786.49 | 54,957 |
| 2025-10-29 | 1,866.00 | 1,899.00 | 1,865.00 | 1,874.00 | 1,814.57 | 48,247 |
| 2025-10-28 | 1,887.00 | 1,920.00 | 1,874.00 | 1,879.00 | 1,819.41 | 46,363 |
| 2025-10-27 | 1,896.00 | 1,896.00 | 1,872.00 | 1,887.00 | 1,827.16 | 60,738 |
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.