Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 133750.KQ stock page

MegaMD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-281,985.002,025.001,982.002,025.001,904.3646,015
2024-10-252,000.002,020.001,970.001,998.001,878.9745,628
2024-10-241,996.002,060.001,959.002,000.001,880.85143,031
2024-10-232,025.002,030.001,986.002,005.001,885.5544,493
2024-10-222,075.002,075.002,000.002,005.001,885.5571,181
2024-10-212,050.002,075.002,000.002,065.001,941.9764,098
2024-10-182,070.002,085.002,035.002,060.001,937.2744,331
2024-10-172,090.002,105.002,075.002,080.001,956.0860,377
2024-10-162,120.002,120.002,085.002,090.001,965.4839,017
2024-10-152,135.002,150.002,110.002,120.001,993.7054,714
2024-10-142,155.002,165.002,115.002,140.002,012.5183,177
2024-10-112,170.002,205.002,155.002,185.002,054.8296,145
2024-10-102,190.002,205.002,155.002,170.002,040.7259,483
2024-10-082,205.002,215.002,175.002,200.002,068.9320,639
2024-10-072,160.002,210.002,150.002,205.002,073.6355,571
2024-10-042,185.002,205.002,145.002,155.002,026.61190,501
2024-10-022,205.002,230.002,165.002,185.002,054.8252,599
2024-09-302,240.002,260.002,220.002,225.002,092.4448,081
2024-09-272,240.002,265.002,230.002,245.002,111.25103,156
2024-09-262,200.002,275.002,185.002,235.002,101.85145,633
2024-09-252,220.002,250.002,195.002,195.002,064.23266,970
2024-09-242,215.002,275.002,170.002,260.002,125.36970,031
2024-09-232,145.002,190.002,125.002,180.002,050.12104,214
2024-09-202,135.002,250.002,125.002,145.002,017.21731,048
2024-09-192,115.002,150.002,105.002,145.002,017.2199,296
2024-09-132,120.002,135.002,105.002,130.002,003.1089,826
2024-09-122,050.002,185.002,050.002,125.001,998.40653,872
2024-09-112,035.002,160.002,030.002,035.001,913.76584,913
2024-09-102,060.002,220.002,030.002,035.001,913.76931,184
2024-09-092,005.002,090.002,005.002,070.001,946.6870,652
2024-09-062,100.002,135.002,050.002,060.001,937.27122,924
2024-09-052,105.002,175.002,095.002,110.001,984.29169,791
2024-09-042,160.002,160.002,090.002,115.001,988.99176,209
2024-09-032,150.002,185.002,150.002,175.002,045.42113,462
2024-09-022,165.002,190.002,115.002,175.002,045.42119,401
2024-08-302,130.002,170.002,130.002,155.002,026.61152,898
2024-08-292,180.002,260.002,115.002,135.002,007.80543,445
2024-08-282,210.002,360.002,170.002,195.002,064.232,455,042
2024-08-272,060.002,380.002,060.002,210.002,078.347,529,157
2024-08-262,080.002,150.002,070.002,075.001,951.38179,187
2024-08-232,100.002,115.002,040.002,080.001,956.08315,998
2024-08-222,235.002,245.002,100.002,120.001,993.70538,589
2024-08-212,340.002,380.002,230.002,265.002,130.06669,636
2024-08-202,455.002,555.002,340.002,340.002,200.591,835,891
2024-08-192,435.002,705.002,285.002,500.002,351.0613,513,350
2024-08-162,220.002,440.002,220.002,440.002,294.632,036,351
2024-08-142,040.002,350.002,020.002,210.002,078.342,116,694
2024-08-132,040.002,045.002,005.002,020.001,899.6547,302
2024-08-121,972.002,090.001,972.002,040.001,918.4689,718
2024-08-091,905.001,970.001,905.001,970.001,852.6362,123
2024-08-081,891.001,947.001,830.001,908.001,794.3352,234
2024-08-071,796.001,920.001,796.001,910.001,796.21103,984
2024-08-061,700.001,872.001,700.001,837.001,727.56228,683
2024-08-052,005.002,035.001,647.001,740.001,636.34306,837
2024-08-022,120.002,125.002,030.002,035.001,913.7698,728
2024-08-012,090.002,170.002,090.002,130.002,003.1074,227
2024-07-312,100.002,110.002,070.002,085.001,960.7842,537
2024-07-302,110.002,220.002,080.002,080.001,956.0869,064
2024-07-292,100.002,130.002,090.002,130.002,003.1049,975
2024-07-262,085.002,125.002,085.002,100.001,974.8968,872
← NewerPage 9 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.