MegaMD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,195.00 | 2,195.00 | 2,130.00 | 2,160.00 | 2,091.50 | 45,759 |
| 2025-01-22 | 2,215.00 | 2,215.00 | 2,150.00 | 2,195.00 | 2,125.39 | 36,928 |
| 2025-01-21 | 2,255.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,130.23 | 29,875 |
| 2025-01-20 | 2,215.00 | 2,265.00 | 2,210.00 | 2,235.00 | 2,164.12 | 94,305 |
| 2025-01-17 | 2,145.00 | 2,240.00 | 2,125.00 | 2,215.00 | 2,144.76 | 165,154 |
| 2025-01-16 | 2,090.00 | 2,235.00 | 2,090.00 | 2,145.00 | 2,076.98 | 82,233 |
| 2025-01-15 | 2,130.00 | 2,155.00 | 2,080.00 | 2,085.00 | 2,018.88 | 51,081 |
| 2025-01-14 | 2,135.00 | 2,160.00 | 2,100.00 | 2,130.00 | 2,062.45 | 37,371 |
| 2025-01-13 | 2,155.00 | 2,170.00 | 2,120.00 | 2,135.00 | 2,067.29 | 56,691 |
| 2025-01-10 | 2,145.00 | 2,205.00 | 2,145.00 | 2,170.00 | 2,101.18 | 39,560 |
| 2025-01-09 | 2,180.00 | 2,195.00 | 2,095.00 | 2,170.00 | 2,101.18 | 58,050 |
| 2025-01-08 | 2,175.00 | 2,190.00 | 2,160.00 | 2,165.00 | 2,096.34 | 50,313 |
| 2025-01-07 | 2,170.00 | 2,205.00 | 2,165.00 | 2,180.00 | 2,110.87 | 27,908 |
| 2025-01-06 | 2,210.00 | 2,235.00 | 2,120.00 | 2,180.00 | 2,110.87 | 192,795 |
| 2025-01-03 | 2,170.00 | 2,240.00 | 2,150.00 | 2,215.00 | 2,144.76 | 166,744 |
| 2025-01-02 | 2,045.00 | 2,165.00 | 2,045.00 | 2,160.00 | 2,091.50 | 97,950 |
| 2024-12-30 | 2,030.00 | 2,070.00 | 2,000.00 | 2,045.00 | 1,980.15 | 72,260 |
| 2024-12-27 | 2,080.00 | 2,100.00 | 2,045.00 | 2,050.00 | 1,984.99 | 94,343 |
| 2024-12-26 | 2,110.00 | 2,150.00 | 2,085.00 | 2,085.00 | 1,960.78 | 82,598 |
| 2024-12-24 | 2,155.00 | 2,160.00 | 2,100.00 | 2,110.00 | 1,984.29 | 59,894 |
| 2024-12-23 | 2,090.00 | 2,160.00 | 2,045.00 | 2,160.00 | 2,031.31 | 112,506 |
| 2024-12-20 | 2,130.00 | 2,135.00 | 2,060.00 | 2,085.00 | 1,960.78 | 113,295 |
| 2024-12-19 | 2,190.00 | 2,220.00 | 2,090.00 | 2,130.00 | 2,003.10 | 194,197 |
| 2024-12-18 | 2,215.00 | 2,250.00 | 2,175.00 | 2,200.00 | 2,068.93 | 158,605 |
| 2024-12-17 | 2,320.00 | 2,325.00 | 2,245.00 | 2,245.00 | 2,111.25 | 328,901 |
| 2024-12-16 | 2,435.00 | 2,460.00 | 2,315.00 | 2,360.00 | 2,219.40 | 666,624 |
| 2024-12-13 | 2,335.00 | 2,430.00 | 2,220.00 | 2,430.00 | 2,285.23 | 898,278 |
| 2024-12-12 | 2,435.00 | 2,450.00 | 2,260.00 | 2,355.00 | 2,214.70 | 909,547 |
| 2024-12-11 | 1,962.00 | 2,425.00 | 1,961.00 | 2,425.00 | 2,280.53 | 3,386,480 |
| 2024-12-10 | 1,811.00 | 1,976.00 | 1,811.00 | 1,964.00 | 1,846.99 | 229,493 |
| 2024-12-09 | 1,875.00 | 1,892.00 | 1,785.00 | 1,819.00 | 1,710.63 | 279,395 |
| 2024-12-06 | 1,848.00 | 1,910.00 | 1,820.00 | 1,907.00 | 1,793.39 | 151,127 |
| 2024-12-05 | 1,927.00 | 1,927.00 | 1,850.00 | 1,858.00 | 1,747.31 | 119,693 |
| 2024-12-04 | 1,854.00 | 1,978.00 | 1,854.00 | 1,927.00 | 1,812.20 | 200,616 |
| 2024-12-03 | 1,899.00 | 1,940.00 | 1,896.00 | 1,915.00 | 1,800.91 | 57,748 |
| 2024-12-02 | 1,906.00 | 1,935.00 | 1,881.00 | 1,896.00 | 1,783.04 | 129,267 |
| 2024-11-29 | 1,961.00 | 1,961.00 | 1,899.00 | 1,917.00 | 1,802.79 | 121,320 |
| 2024-11-28 | 1,956.00 | 1,965.00 | 1,935.00 | 1,962.00 | 1,845.11 | 20,654 |
| 2024-11-27 | 1,947.00 | 1,967.00 | 1,931.00 | 1,951.00 | 1,834.77 | 44,256 |
| 2024-11-26 | 1,962.00 | 1,967.00 | 1,940.00 | 1,966.00 | 1,848.87 | 28,188 |
| 2024-11-25 | 1,896.00 | 1,975.00 | 1,896.00 | 1,963.00 | 1,846.05 | 117,663 |
| 2024-11-22 | 1,911.00 | 1,930.00 | 1,880.00 | 1,906.00 | 1,792.45 | 61,094 |
| 2024-11-21 | 1,942.00 | 1,942.00 | 1,910.00 | 1,910.00 | 1,796.21 | 49,545 |
| 2024-11-20 | 1,973.00 | 1,973.00 | 1,931.00 | 1,942.00 | 1,826.30 | 67,293 |
| 2024-11-19 | 1,986.00 | 1,989.00 | 1,967.00 | 1,973.00 | 1,855.45 | 45,234 |
| 2024-11-18 | 1,949.00 | 1,986.00 | 1,949.00 | 1,984.00 | 1,865.80 | 71,437 |
| 2024-11-15 | 1,884.00 | 1,980.00 | 1,875.00 | 1,960.00 | 1,843.23 | 95,213 |
| 2024-11-14 | 1,879.00 | 1,915.00 | 1,878.00 | 1,883.00 | 1,770.82 | 120,231 |
| 2024-11-13 | 1,920.00 | 1,965.00 | 1,859.00 | 1,876.00 | 1,764.23 | 209,598 |
| 2024-11-12 | 2,045.00 | 2,045.00 | 1,967.00 | 1,978.00 | 1,860.16 | 186,735 |
| 2024-11-11 | 2,120.00 | 2,120.00 | 2,015.00 | 2,050.00 | 1,927.87 | 124,581 |
| 2024-11-08 | 2,085.00 | 2,125.00 | 2,065.00 | 2,120.00 | 1,993.70 | 76,770 |
| 2024-11-07 | 2,120.00 | 2,120.00 | 2,050.00 | 2,085.00 | 1,960.78 | 56,829 |
| 2024-11-06 | 2,180.00 | 2,180.00 | 2,095.00 | 2,115.00 | 1,988.99 | 130,079 |
| 2024-11-05 | 2,130.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,031.31 | 180,258 |
| 2024-11-04 | 2,155.00 | 2,165.00 | 2,130.00 | 2,150.00 | 2,021.91 | 137,567 |
| 2024-11-01 | 2,100.00 | 2,170.00 | 2,055.00 | 2,160.00 | 2,031.31 | 149,200 |
| 2024-10-31 | 2,050.00 | 2,105.00 | 1,990.00 | 2,105.00 | 1,979.59 | 90,139 |
| 2024-10-30 | 2,055.00 | 2,060.00 | 2,040.00 | 2,050.00 | 1,927.87 | 13,616 |
| 2024-10-29 | 2,040.00 | 2,065.00 | 2,010.00 | 2,050.00 | 1,927.87 | 44,890 |
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.