MegaMD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,918.00 | 1,918.00 | 1,887.00 | 1,895.00 | 1,834.90 | 41,293 |
| 2025-10-23 | 1,937.00 | 1,937.00 | 1,900.00 | 1,905.00 | 1,844.59 | 10,997 |
| 2025-10-22 | 1,900.00 | 1,918.00 | 1,882.00 | 1,904.00 | 1,843.62 | 56,152 |
| 2025-10-21 | 1,914.00 | 1,914.00 | 1,898.00 | 1,900.00 | 1,839.75 | 65,932 |
| 2025-10-20 | 1,903.00 | 1,949.00 | 1,901.00 | 1,913.00 | 1,852.33 | 51,801 |
| 2025-10-17 | 1,920.00 | 1,935.00 | 1,908.00 | 1,910.00 | 1,849.43 | 56,753 |
| 2025-10-16 | 1,939.00 | 1,944.00 | 1,921.00 | 1,925.00 | 1,863.95 | 55,885 |
| 2025-10-15 | 1,936.00 | 1,950.00 | 1,932.00 | 1,939.00 | 1,877.51 | 30,793 |
| 2025-10-14 | 1,932.00 | 1,950.00 | 1,931.00 | 1,936.00 | 1,874.60 | 30,477 |
| 2025-10-13 | 1,941.00 | 1,947.00 | 1,921.00 | 1,942.00 | 1,880.41 | 35,744 |
| 2025-10-10 | 1,965.00 | 2,150.00 | 1,942.00 | 1,942.00 | 1,880.41 | 772,370 |
| 2025-10-02 | 1,948.00 | 1,965.00 | 1,942.00 | 1,965.00 | 1,902.69 | 36,047 |
| 2025-10-01 | 1,959.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,888.16 | 32,001 |
| 2025-09-30 | 1,931.00 | 1,954.00 | 1,931.00 | 1,946.00 | 1,884.29 | 16,603 |
| 2025-09-29 | 1,954.00 | 1,990.00 | 1,951.00 | 1,954.00 | 1,892.03 | 29,287 |
| 2025-09-26 | 1,937.00 | 1,990.00 | 1,937.00 | 1,954.00 | 1,892.03 | 34,559 |
| 2025-09-25 | 1,932.00 | 1,970.00 | 1,932.00 | 1,936.00 | 1,874.60 | 31,330 |
| 2025-09-24 | 1,976.00 | 1,994.00 | 1,929.00 | 1,929.00 | 1,867.83 | 104,139 |
| 2025-09-23 | 1,995.00 | 1,999.00 | 1,982.00 | 1,990.00 | 1,926.89 | 53,148 |
| 2025-09-22 | 1,998.00 | 2,005.00 | 1,991.00 | 1,992.00 | 1,928.83 | 24,468 |
| 2025-09-19 | 1,999.00 | 2,015.00 | 1,985.00 | 1,998.00 | 1,934.64 | 26,144 |
| 2025-09-18 | 1,997.00 | 2,010.00 | 1,996.00 | 2,005.00 | 1,941.42 | 24,030 |
| 2025-09-17 | 1,992.00 | 2,000.00 | 1,988.00 | 1,998.00 | 1,934.64 | 9,339 |
| 2025-09-16 | 1,997.00 | 2,040.00 | 1,996.00 | 1,996.00 | 1,932.70 | 17,820 |
| 2025-09-15 | 2,010.00 | 2,010.00 | 1,991.00 | 1,997.00 | 1,933.67 | 36,861 |
| 2025-09-12 | 2,000.00 | 2,005.00 | 1,988.00 | 1,996.00 | 1,932.70 | 39,063 |
| 2025-09-11 | 2,015.00 | 2,015.00 | 1,995.00 | 2,005.00 | 1,941.42 | 11,951 |
| 2025-09-10 | 1,980.00 | 2,015.00 | 1,977.00 | 2,005.00 | 1,941.42 | 37,283 |
| 2025-09-09 | 2,000.00 | 2,080.00 | 1,900.00 | 1,995.00 | 1,931.73 | 67,338 |
| 2025-09-08 | 2,005.00 | 2,010.00 | 1,994.00 | 2,000.00 | 1,936.58 | 9,422 |
| 2025-09-05 | 1,995.00 | 2,050.00 | 1,988.00 | 2,000.00 | 1,936.58 | 31,358 |
| 2025-09-04 | 1,986.00 | 2,005.00 | 1,986.00 | 1,995.00 | 1,931.73 | 8,870 |
| 2025-09-03 | 2,010.00 | 2,010.00 | 1,982.00 | 1,999.00 | 1,935.61 | 19,100 |
| 2025-09-02 | 1,961.00 | 2,010.00 | 1,961.00 | 1,999.00 | 1,935.61 | 72,624 |
| 2025-09-01 | 1,985.00 | 2,000.00 | 1,965.00 | 1,966.00 | 1,903.65 | 63,284 |
| 2025-08-29 | 1,993.00 | 2,000.00 | 1,978.00 | 1,985.00 | 1,922.05 | 45,840 |
| 2025-08-28 | 2,010.00 | 2,010.00 | 1,992.00 | 1,993.00 | 1,929.80 | 15,813 |
| 2025-08-27 | 1,985.00 | 2,015.00 | 1,985.00 | 2,000.00 | 1,936.58 | 24,160 |
| 2025-08-26 | 2,010.00 | 2,010.00 | 1,990.00 | 1,999.00 | 1,935.61 | 24,288 |
| 2025-08-25 | 1,964.00 | 2,015.00 | 1,964.00 | 1,994.00 | 1,930.77 | 56,759 |
| 2025-08-22 | 1,963.00 | 1,975.00 | 1,960.00 | 1,963.00 | 1,900.75 | 25,237 |
| 2025-08-21 | 1,966.00 | 1,995.00 | 1,962.00 | 1,962.00 | 1,899.78 | 49,721 |
| 2025-08-20 | 1,999.00 | 1,999.00 | 1,953.00 | 1,965.00 | 1,902.69 | 65,673 |
| 2025-08-19 | 1,995.00 | 2,025.00 | 1,991.00 | 1,995.00 | 1,931.73 | 23,500 |
| 2025-08-18 | 2,035.00 | 2,035.00 | 1,990.00 | 1,997.00 | 1,933.67 | 38,926 |
| 2025-08-14 | 2,010.00 | 2,025.00 | 1,996.00 | 2,000.00 | 1,936.58 | 39,202 |
| 2025-08-13 | 2,020.00 | 2,020.00 | 1,999.00 | 2,020.00 | 1,955.94 | 28,532 |
| 2025-08-12 | 2,020.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,946.26 | 35,128 |
| 2025-08-11 | 2,035.00 | 2,040.00 | 2,005.00 | 2,020.00 | 1,955.94 | 37,220 |
| 2025-08-08 | 2,040.00 | 2,050.00 | 2,015.00 | 2,025.00 | 1,960.78 | 31,554 |
| 2025-08-07 | 2,040.00 | 2,070.00 | 2,015.00 | 2,040.00 | 1,975.31 | 27,488 |
| 2025-08-06 | 2,050.00 | 2,055.00 | 2,020.00 | 2,040.00 | 1,975.31 | 16,471 |
| 2025-08-05 | 2,030.00 | 2,070.00 | 2,015.00 | 2,050.00 | 1,984.99 | 44,277 |
| 2025-08-04 | 2,010.00 | 2,045.00 | 2,005.00 | 2,030.00 | 1,965.62 | 14,608 |
| 2025-08-01 | 2,035.00 | 2,045.00 | 2,000.00 | 2,010.00 | 1,946.26 | 98,768 |
| 2025-07-31 | 2,050.00 | 2,065.00 | 2,020.00 | 2,050.00 | 1,984.99 | 30,974 |
| 2025-07-30 | 2,050.00 | 2,055.00 | 2,010.00 | 2,045.00 | 1,980.15 | 46,888 |
| 2025-07-29 | 2,050.00 | 2,075.00 | 2,020.00 | 2,025.00 | 1,960.78 | 33,283 |
| 2025-07-28 | 2,060.00 | 2,060.00 | 2,015.00 | 2,050.00 | 1,984.99 | 46,579 |
| 2025-07-25 | 2,065.00 | 2,080.00 | 2,055.00 | 2,060.00 | 1,994.67 | 43,314 |
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.