MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,856.00
+3.00 (0.16%)
At close: Jan 30, 2026
MegaMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,881.00 | 1,881.00 | 1,847.00 | 1,856.00 | 1,856.00 | 0.16% | 100,374 |
| Jan 29, 2026 | 1,845.00 | 2,025.00 | 1,807.00 | 1,853.00 | 1,853.00 | 0.16% | 630,597 |
| Jan 28, 2026 | 1,804.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2.55% | 62,079 |
| Jan 27, 2026 | 1,804.00 | 1,808.00 | 1,790.00 | 1,804.00 | 1,804.00 | - | 67,696 |
| Jan 26, 2026 | 1,786.00 | 1,806.00 | 1,783.00 | 1,804.00 | 1,804.00 | 1.12% | 64,059 |
| Jan 23, 2026 | 1,745.00 | 1,793.00 | 1,732.00 | 1,784.00 | 1,784.00 | 2.76% | 51,141 |
| Jan 22, 2026 | 1,736.00 | 1,750.00 | 1,720.00 | 1,736.00 | 1,736.00 | - | 50,036 |
| Jan 21, 2026 | 1,748.00 | 1,760.00 | 1,730.00 | 1,736.00 | 1,736.00 | -0.74% | 50,468 |
| Jan 20, 2026 | 1,728.00 | 1,750.00 | 1,728.00 | 1,749.00 | 1,749.00 | 0.29% | 37,157 |
| Jan 19, 2026 | 1,748.00 | 1,755.00 | 1,731.00 | 1,744.00 | 1,744.00 | -0.63% | 58,941 |
| Jan 16, 2026 | 1,757.00 | 1,761.00 | 1,742.00 | 1,755.00 | 1,755.00 | -0.11% | 18,443 |
| Jan 15, 2026 | 1,744.00 | 1,760.00 | 1,740.00 | 1,757.00 | 1,757.00 | 0.46% | 37,479 |
| Jan 14, 2026 | 1,747.00 | 1,760.00 | 1,730.00 | 1,749.00 | 1,749.00 | 0.23% | 24,003 |
| Jan 13, 2026 | 1,733.00 | 1,762.00 | 1,733.00 | 1,745.00 | 1,745.00 | 0.63% | 26,166 |
| Jan 12, 2026 | 1,740.00 | 1,744.00 | 1,712.00 | 1,734.00 | 1,734.00 | -0.63% | 54,939 |
| Jan 9, 2026 | 1,760.00 | 1,762.00 | 1,728.00 | 1,745.00 | 1,745.00 | -1.02% | 32,655 |
| Jan 8, 2026 | 1,786.00 | 1,799.00 | 1,755.00 | 1,763.00 | 1,763.00 | -1.34% | 34,234 |
| Jan 7, 2026 | 1,801.00 | 1,801.00 | 1,784.00 | 1,787.00 | 1,787.00 | -0.78% | 16,320 |
| Jan 6, 2026 | 1,798.00 | 1,805.00 | 1,788.00 | 1,801.00 | 1,801.00 | - | 23,447 |
| Jan 5, 2026 | 1,809.00 | 1,810.00 | 1,799.00 | 1,801.00 | 1,801.00 | -0.44% | 23,063 |
| Jan 2, 2026 | 1,814.00 | 1,814.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.33% | 19,184 |
| Dec 30, 2025 | 1,813.00 | 1,816.00 | 1,804.00 | 1,815.00 | 1,815.00 | - | 12,764 |
| Dec 29, 2025 | 1,799.00 | 1,819.00 | 1,799.00 | 1,815.00 | 1,815.00 | -0.55% | 5,695 |
| Dec 26, 2025 | 1,828.00 | 1,829.00 | 1,790.00 | 1,825.00 | 1,825.00 | -0.22% | 9,204 |
| Dec 24, 2025 | 1,834.00 | 1,835.00 | 1,826.00 | 1,829.00 | 1,829.00 | -0.27% | 7,814 |
| Dec 23, 2025 | 1,837.00 | 1,838.00 | 1,827.00 | 1,834.00 | 1,834.00 | -0.22% | 12,981 |
| Dec 22, 2025 | 1,820.00 | 1,841.00 | 1,820.00 | 1,838.00 | 1,838.00 | 0.44% | 10,972 |
| Dec 19, 2025 | 1,823.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,830.00 | 0.44% | 25,389 |
| Dec 18, 2025 | 1,824.00 | 1,830.00 | 1,813.00 | 1,822.00 | 1,822.00 | -0.11% | 19,174 |
| Dec 17, 2025 | 1,803.00 | 1,831.00 | 1,803.00 | 1,824.00 | 1,824.00 | 0.72% | 22,034 |
| Dec 16, 2025 | 1,820.00 | 1,820.00 | 1,805.00 | 1,811.00 | 1,811.00 | -0.17% | 8,218 |
| Dec 15, 2025 | 1,826.00 | 1,826.00 | 1,814.00 | 1,814.00 | 1,814.00 | -0.66% | 28,969 |
| Dec 12, 2025 | 1,830.00 | 1,830.00 | 1,800.00 | 1,826.00 | 1,826.00 | 0.27% | 17,032 |
| Dec 11, 2025 | 1,822.00 | 1,831.00 | 1,796.00 | 1,821.00 | 1,821.00 | - | 22,085 |
| Dec 10, 2025 | 1,820.00 | 1,826.00 | 1,815.00 | 1,821.00 | 1,821.00 | -0.05% | 15,579 |
| Dec 9, 2025 | 1,815.00 | 1,824.00 | 1,806.00 | 1,822.00 | 1,822.00 | 0.11% | 8,387 |
| Dec 8, 2025 | 1,814.00 | 1,828.00 | 1,812.00 | 1,820.00 | 1,820.00 | 0.39% | 23,527 |
| Dec 5, 2025 | 1,818.00 | 1,819.00 | 1,808.00 | 1,813.00 | 1,813.00 | -0.33% | 12,019 |
| Dec 4, 2025 | 1,819.00 | 1,826.00 | 1,800.00 | 1,819.00 | 1,819.00 | - | 7,393 |
| Dec 3, 2025 | 1,819.00 | 1,825.00 | 1,810.00 | 1,819.00 | 1,819.00 | -0.05% | 16,803 |
| Dec 2, 2025 | 1,819.00 | 1,820.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.50% | 10,667 |
| Dec 1, 2025 | 1,808.00 | 1,818.00 | 1,785.00 | 1,811.00 | 1,811.00 | -0.17% | 15,724 |
| Nov 28, 2025 | 1,810.00 | 1,818.00 | 1,796.00 | 1,814.00 | 1,814.00 | 0.95% | 13,118 |
| Nov 27, 2025 | 1,807.00 | 1,807.00 | 1,787.00 | 1,797.00 | 1,797.00 | 0.45% | 7,078 |
| Nov 26, 2025 | 1,777.00 | 1,800.00 | 1,777.00 | 1,789.00 | 1,789.00 | -0.28% | 18,577 |
| Nov 25, 2025 | 1,810.00 | 1,819.00 | 1,787.00 | 1,794.00 | 1,794.00 | -0.94% | 16,297 |
| Nov 24, 2025 | 1,802.00 | 1,822.00 | 1,789.00 | 1,811.00 | 1,811.00 | - | 13,288 |
| Nov 21, 2025 | 1,813.00 | 1,855.00 | 1,749.00 | 1,811.00 | 1,811.00 | -0.60% | 48,370 |
| Nov 20, 2025 | 1,793.00 | 1,823.00 | 1,793.00 | 1,822.00 | 1,822.00 | 0.83% | 17,208 |
| Nov 19, 2025 | 1,807.00 | 1,822.00 | 1,794.00 | 1,807.00 | 1,807.00 | -1.09% | 46,130 |