MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,813.00
-6.00 (-0.33%)
At close: Dec 5, 2025
MegaMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,857.00 | 1,860.00 | 1,812.00 | 1,827.00 | 1,827.00 | -1.62% | 35,544 |
| Nov 17, 2025 | 1,871.00 | 1,875.00 | 1,856.00 | 1,857.00 | 1,857.00 | -0.64% | 20,658 |
| Nov 14, 2025 | 1,864.00 | 1,883.00 | 1,851.00 | 1,869.00 | 1,869.00 | - | 28,097 |
| Nov 13, 2025 | 1,908.00 | 1,908.00 | 1,860.00 | 1,869.00 | 1,869.00 | -1.37% | 50,706 |
| Nov 12, 2025 | 1,850.00 | 1,954.00 | 1,832.00 | 1,895.00 | 1,895.00 | 3.05% | 126,696 |
| Nov 11, 2025 | 1,844.00 | 1,862.00 | 1,836.00 | 1,839.00 | 1,839.00 | -0.49% | 8,345 |
| Nov 10, 2025 | 1,834.00 | 1,862.00 | 1,820.00 | 1,848.00 | 1,848.00 | 0.76% | 15,138 |
| Nov 7, 2025 | 1,851.00 | 1,851.00 | 1,809.00 | 1,834.00 | 1,834.00 | -0.97% | 26,410 |
| Nov 6, 2025 | 1,772.00 | 1,862.00 | 1,772.00 | 1,852.00 | 1,852.00 | 2.95% | 73,006 |
| Nov 5, 2025 | 1,822.00 | 1,833.00 | 1,788.00 | 1,799.00 | 1,799.00 | -1.21% | 32,617 |
| Nov 4, 2025 | 1,796.00 | 1,822.00 | 1,780.00 | 1,821.00 | 1,821.00 | 1.39% | 41,795 |
| Nov 3, 2025 | 1,818.00 | 1,820.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.26% | 56,299 |
| Oct 31, 2025 | 1,845.00 | 1,847.00 | 1,819.00 | 1,819.00 | 1,819.00 | -1.41% | 51,982 |
| 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 |