MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,895.00
-10.00 (-0.52%)
At close: Oct 24, 2025
MegaMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,871.00 | 1,871.00 | 1,837.00 | 1,845.00 | 1,845.00 | -1.55% | 54,957 |
| Oct 29, 2025 | 1,866.00 | 1,899.00 | 1,865.00 | 1,874.00 | 1,874.00 | -0.27% | 48,247 |
| Oct 28, 2025 | 1,887.00 | 1,920.00 | 1,874.00 | 1,879.00 | 1,879.00 | -0.42% | 46,363 |
| Oct 27, 2025 | 1,896.00 | 1,896.00 | 1,872.00 | 1,887.00 | 1,887.00 | -0.42% | 60,738 |
| Oct 24, 2025 | 1,918.00 | 1,918.00 | 1,887.00 | 1,895.00 | 1,895.00 | -0.52% | 41,293 |
| Oct 23, 2025 | 1,937.00 | 1,937.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.05% | 10,997 |
| Oct 22, 2025 | 1,900.00 | 1,918.00 | 1,882.00 | 1,904.00 | 1,904.00 | 0.21% | 56,152 |
| Oct 21, 2025 | 1,914.00 | 1,914.00 | 1,898.00 | 1,900.00 | 1,900.00 | -0.68% | 65,932 |
| Oct 20, 2025 | 1,903.00 | 1,949.00 | 1,901.00 | 1,913.00 | 1,913.00 | 0.16% | 51,801 |
| Oct 17, 2025 | 1,920.00 | 1,935.00 | 1,908.00 | 1,910.00 | 1,910.00 | -0.78% | 56,753 |
| Oct 16, 2025 | 1,939.00 | 1,944.00 | 1,921.00 | 1,925.00 | 1,925.00 | -0.72% | 55,885 |
| Oct 15, 2025 | 1,936.00 | 1,950.00 | 1,932.00 | 1,939.00 | 1,939.00 | 0.15% | 30,793 |
| Oct 14, 2025 | 1,932.00 | 1,950.00 | 1,931.00 | 1,936.00 | 1,936.00 | -0.31% | 30,477 |
| Oct 13, 2025 | 1,941.00 | 1,947.00 | 1,921.00 | 1,942.00 | 1,942.00 | - | 35,744 |
| Oct 10, 2025 | 1,965.00 | 2,150.00 | 1,942.00 | 1,942.00 | 1,942.00 | -1.17% | 772,370 |
| Oct 2, 2025 | 1,948.00 | 1,965.00 | 1,942.00 | 1,965.00 | 1,965.00 | 0.77% | 36,047 |
| Oct 1, 2025 | 1,959.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0.21% | 32,001 |
| Sep 30, 2025 | 1,931.00 | 1,954.00 | 1,931.00 | 1,946.00 | 1,946.00 | -0.41% | 16,603 |
| Sep 29, 2025 | 1,954.00 | 1,990.00 | 1,951.00 | 1,954.00 | 1,954.00 | - | 29,287 |
| Sep 26, 2025 | 1,937.00 | 1,990.00 | 1,937.00 | 1,954.00 | 1,954.00 | 0.93% | 34,559 |
| Sep 25, 2025 | 1,932.00 | 1,970.00 | 1,932.00 | 1,936.00 | 1,936.00 | 0.36% | 31,330 |
| Sep 24, 2025 | 1,976.00 | 1,994.00 | 1,929.00 | 1,929.00 | 1,929.00 | -3.07% | 104,139 |
| Sep 23, 2025 | 1,995.00 | 1,999.00 | 1,982.00 | 1,990.00 | 1,990.00 | -0.10% | 53,148 |
| Sep 22, 2025 | 1,998.00 | 2,005.00 | 1,991.00 | 1,992.00 | 1,992.00 | -0.30% | 24,468 |
| Sep 19, 2025 | 1,999.00 | 2,015.00 | 1,985.00 | 1,998.00 | 1,998.00 | -0.35% | 26,144 |
| Sep 18, 2025 | 1,997.00 | 2,010.00 | 1,996.00 | 2,005.00 | 2,005.00 | 0.35% | 24,030 |
| Sep 17, 2025 | 1,992.00 | 2,000.00 | 1,988.00 | 1,998.00 | 1,998.00 | 0.10% | 9,339 |
| Sep 16, 2025 | 1,997.00 | 2,040.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.05% | 17,820 |
| Sep 15, 2025 | 2,010.00 | 2,010.00 | 1,991.00 | 1,997.00 | 1,997.00 | 0.05% | 36,861 |
| Sep 12, 2025 | 2,000.00 | 2,005.00 | 1,988.00 | 1,996.00 | 1,996.00 | -0.45% | 39,063 |
| Sep 11, 2025 | 2,015.00 | 2,015.00 | 1,995.00 | 2,005.00 | 2,005.00 | - | 11,951 |
| Sep 10, 2025 | 1,980.00 | 2,015.00 | 1,977.00 | 2,005.00 | 2,005.00 | 0.50% | 37,283 |
| Sep 9, 2025 | 2,000.00 | 2,080.00 | 1,900.00 | 1,995.00 | 1,995.00 | -0.25% | 67,338 |
| Sep 8, 2025 | 2,005.00 | 2,010.00 | 1,994.00 | 2,000.00 | 2,000.00 | - | 9,422 |
| Sep 5, 2025 | 1,995.00 | 2,050.00 | 1,988.00 | 2,000.00 | 2,000.00 | 0.25% | 31,358 |
| Sep 4, 2025 | 1,986.00 | 2,005.00 | 1,986.00 | 1,995.00 | 1,995.00 | -0.20% | 8,870 |
| Sep 3, 2025 | 2,010.00 | 2,010.00 | 1,982.00 | 1,999.00 | 1,999.00 | - | 19,100 |
| Sep 2, 2025 | 1,961.00 | 2,010.00 | 1,961.00 | 1,999.00 | 1,999.00 | 1.68% | 72,624 |
| Sep 1, 2025 | 1,985.00 | 2,000.00 | 1,965.00 | 1,966.00 | 1,966.00 | -0.96% | 63,284 |
| Aug 29, 2025 | 1,993.00 | 2,000.00 | 1,978.00 | 1,985.00 | 1,985.00 | -0.40% | 45,840 |
| Aug 28, 2025 | 2,010.00 | 2,010.00 | 1,992.00 | 1,993.00 | 1,993.00 | -0.35% | 15,813 |
| Aug 27, 2025 | 1,985.00 | 2,015.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.05% | 24,160 |
| Aug 26, 2025 | 2,010.00 | 2,010.00 | 1,990.00 | 1,999.00 | 1,999.00 | 0.25% | 24,288 |
| Aug 25, 2025 | 1,964.00 | 2,015.00 | 1,964.00 | 1,994.00 | 1,994.00 | 1.58% | 56,759 |
| Aug 22, 2025 | 1,963.00 | 1,975.00 | 1,960.00 | 1,963.00 | 1,963.00 | 0.05% | 25,237 |
| Aug 21, 2025 | 1,966.00 | 1,995.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.15% | 49,721 |
| Aug 20, 2025 | 1,999.00 | 1,999.00 | 1,953.00 | 1,965.00 | 1,965.00 | -1.50% | 65,673 |
| Aug 19, 2025 | 1,995.00 | 2,025.00 | 1,991.00 | 1,995.00 | 1,995.00 | -0.10% | 23,500 |
| Aug 18, 2025 | 2,035.00 | 2,035.00 | 1,990.00 | 1,997.00 | 1,997.00 | -0.15% | 38,926 |
| Aug 14, 2025 | 2,010.00 | 2,025.00 | 1,996.00 | 2,000.00 | 2,000.00 | -0.99% | 39,202 |