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
2025-04-242,570.002,670.002,550.002,590.002,507.86549,060
2025-04-232,580.002,595.002,525.002,550.002,469.13241,297
2025-04-222,605.002,740.002,565.002,565.002,483.66681,406
2025-04-212,765.002,765.002,600.002,625.002,541.75682,441
2025-04-182,525.002,710.002,440.002,710.002,624.061,099,959
2025-04-172,570.002,635.002,490.002,525.002,444.93623,340
2025-04-162,635.002,660.002,515.002,580.002,498.18592,788
2025-04-152,710.002,800.002,620.002,625.002,541.75909,533
2025-04-142,800.002,810.002,600.002,720.002,633.74836,814
2025-04-112,755.003,130.002,740.002,805.002,716.056,025,381
2025-04-102,650.002,840.002,600.002,745.002,657.951,337,567
2025-04-092,750.002,840.002,530.002,575.002,493.341,176,936
2025-04-082,615.002,895.002,510.002,765.002,677.323,696,253
2025-04-072,570.003,030.002,465.002,710.002,624.0612,224,980
2025-04-042,115.002,435.002,095.002,435.002,357.781,577,919
2025-04-032,030.002,195.002,030.002,120.002,052.77227,344
2025-04-022,125.002,125.002,055.002,080.002,014.0460,678
2025-04-012,030.002,120.002,010.002,120.002,052.77100,026
2025-03-312,070.002,075.001,985.002,035.001,970.47140,158
2025-03-282,140.002,145.002,070.002,080.002,014.0437,348
2025-03-272,055.002,185.002,055.002,145.002,076.9845,951
2025-03-262,075.002,090.002,050.002,070.002,004.3632,273
2025-03-252,080.002,100.002,060.002,075.002,009.2040,629
2025-03-242,100.002,115.002,070.002,090.002,023.7247,802
2025-03-212,110.002,135.002,090.002,120.002,052.7742,088
2025-03-202,160.002,165.002,115.002,125.002,057.6140,440
2025-03-192,195.002,200.002,140.002,155.002,086.6619,342
2025-03-182,195.002,215.002,180.002,195.002,125.3923,234
2025-03-172,160.002,225.002,160.002,215.002,144.7651,747
2025-03-142,170.002,200.002,145.002,165.002,096.3456,250
2025-03-132,110.002,200.002,110.002,200.002,130.2376,029
2025-03-122,100.002,130.002,060.002,130.002,062.4525,156
2025-03-112,080.002,115.002,050.002,095.002,028.5642,813
2025-03-102,180.002,325.002,110.002,115.002,047.93485,577
2025-03-072,210.002,235.002,140.002,185.002,115.71108,752
2025-03-062,235.002,240.002,200.002,215.002,144.7628,687
2025-03-052,145.002,240.002,145.002,235.002,164.1274,048
2025-03-042,175.002,185.002,120.002,160.002,091.5057,985
2025-02-282,185.002,195.002,150.002,195.002,125.3953,576
2025-02-272,200.002,220.002,185.002,210.002,139.9242,356
2025-02-262,215.002,235.002,200.002,200.002,130.2334,577
2025-02-252,245.002,255.002,200.002,220.002,149.6051,156
2025-02-242,210.002,265.002,180.002,250.002,178.6590,983
2025-02-212,170.002,215.002,120.002,210.002,139.9260,104
2025-02-202,165.002,215.002,145.002,170.002,101.1850,703
2025-02-192,145.002,155.002,120.002,155.002,086.6642,949
2025-02-182,155.002,170.002,135.002,145.002,076.9851,327
2025-02-172,185.002,185.002,155.002,175.002,106.0332,491
2025-02-142,140.002,175.002,120.002,175.002,106.0326,356
2025-02-132,105.002,165.002,075.002,140.002,072.1437,941
2025-02-122,090.002,150.002,075.002,105.002,038.2551,929
2025-02-112,115.002,180.002,080.002,095.002,028.5643,555
2025-02-102,055.002,165.002,050.002,140.002,072.1462,397
2025-02-072,135.002,135.002,055.002,055.001,989.8364,430
2025-02-062,110.002,145.002,100.002,135.002,067.2929,324
2025-02-052,090.002,125.002,070.002,110.002,043.0925,213
2025-02-042,060.002,145.002,060.002,070.002,004.3651,740
2025-02-032,140.002,145.001,971.002,060.001,994.67161,750
2025-01-312,150.002,165.002,115.002,165.002,096.3435,320
2025-01-242,160.002,175.002,130.002,160.002,091.5048,856
← NewerPage 7 of 21 · 1,223 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.