Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,095.002,100.002,065.002,065.001,999.5166,266
2025-07-232,110.002,115.002,075.002,085.002,018.8882,930
2025-07-222,125.002,130.002,100.002,120.002,052.7769,831
2025-07-212,135.002,135.002,110.002,120.002,052.7760,325
2025-07-182,120.002,135.002,115.002,125.002,057.6153,869
2025-07-172,130.002,130.002,100.002,120.002,052.77129,388
2025-07-162,150.002,150.002,120.002,130.002,062.4528,947
2025-07-152,165.002,165.002,135.002,150.002,081.8249,166
2025-07-142,135.002,170.002,130.002,170.002,101.1851,817
2025-07-112,145.002,180.002,135.002,135.002,067.2979,739
2025-07-102,135.002,140.002,115.002,135.002,067.2950,107
2025-07-092,135.002,140.002,100.002,130.002,062.4561,525
2025-07-082,115.002,150.002,115.002,135.002,067.2932,780
2025-07-072,130.002,140.002,115.002,115.002,047.9336,304
2025-07-042,155.002,165.002,125.002,130.002,062.4563,971
2025-07-032,120.002,185.002,115.002,155.002,086.6698,548
2025-07-022,135.002,150.002,100.002,135.002,067.2970,395
2025-07-012,115.002,210.002,110.002,130.002,062.45112,993
2025-06-302,110.002,140.002,110.002,125.002,057.6141,825
2025-06-272,145.002,160.002,110.002,120.002,052.7783,405
2025-06-262,135.002,180.002,115.002,120.002,052.77136,805
2025-06-252,170.002,185.002,135.002,155.002,086.6680,154
2025-06-242,115.002,170.002,115.002,150.002,081.82148,863
2025-06-232,160.002,210.002,110.002,115.002,047.93136,707
2025-06-202,150.002,195.002,105.002,165.002,096.34163,342
2025-06-192,170.002,185.002,150.002,150.002,081.8259,493
2025-06-182,150.002,175.002,135.002,160.002,091.50100,333
2025-06-172,190.002,200.002,120.002,150.002,081.82139,308
2025-06-162,165.002,210.002,140.002,175.002,106.03149,221
2025-06-132,260.002,260.002,155.002,165.002,096.34217,038
2025-06-122,210.002,245.002,200.002,245.002,173.81110,741
2025-06-112,215.002,280.002,200.002,210.002,139.92129,962
2025-06-102,265.002,270.002,210.002,210.002,139.92159,771
2025-06-092,235.002,275.002,215.002,265.002,193.17279,491
2025-06-052,170.002,270.002,150.002,235.002,164.12371,052
2025-06-042,150.002,210.002,115.002,185.002,115.71249,984
2025-06-022,115.002,160.002,110.002,150.002,081.8271,315
2025-05-302,170.002,175.002,115.002,125.002,057.6199,753
2025-05-292,155.002,185.002,125.002,160.002,091.5082,374
2025-05-282,095.002,165.002,095.002,150.002,081.82143,793
2025-05-272,120.002,130.002,085.002,095.002,028.56159,638
2025-05-262,130.002,180.002,110.002,115.002,047.93131,413
2025-05-232,160.002,220.002,140.002,160.002,091.50148,318
2025-05-222,145.002,200.002,130.002,165.002,096.34188,970
2025-05-212,160.002,205.002,145.002,175.002,106.03233,153
2025-05-202,055.002,195.002,055.002,185.002,115.71344,515
2025-05-192,180.002,185.002,100.002,100.002,033.40485,813
2025-05-162,390.002,415.002,170.002,170.002,101.181,660,735
2025-05-152,390.002,885.002,380.002,420.002,343.2621,751,730
2025-05-142,400.002,405.002,355.002,370.002,294.84210,059
2025-05-132,490.002,500.002,370.002,400.002,323.89193,654
2025-05-122,365.002,505.002,365.002,460.002,381.99341,435
2025-05-092,350.002,370.002,325.002,350.002,275.48145,536
2025-05-082,420.002,430.002,350.002,370.002,294.84218,449
2025-05-072,400.002,470.002,335.002,420.002,343.26310,924
2025-05-022,485.002,495.002,375.002,390.002,314.21321,346
2025-04-302,540.002,570.002,485.002,510.002,430.40117,891
2025-04-292,440.002,555.002,420.002,535.002,454.61210,116
2025-04-282,525.002,550.002,420.002,430.002,352.94301,918
2025-04-252,585.002,605.002,515.002,535.002,454.61249,642
← NewerPage 6 of 21 · 1,227 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.