Skip to main content
logo
MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,993.00
-7.00 (-0.35%)
At close: Aug 28, 2025

MegaMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,010.002,010.001,992.001,993.00--0.35%16,216
Aug 27, 20251,985.002,015.001,985.002,000.00-0.05%24,160
Aug 26, 20252,010.002,010.001,990.001,999.00-0.25%24,288
Aug 25, 20251,964.002,015.001,964.001,994.00-1.58%56,759
Aug 22, 20251,963.001,975.001,960.001,963.00-0.05%25,237
Aug 21, 20251,966.001,995.001,962.001,962.00--0.15%49,721
Aug 20, 20251,999.001,999.001,953.001,965.00--1.50%65,673
Aug 19, 20251,995.002,025.001,991.001,995.00--0.10%23,500
Aug 18, 20252,035.002,035.001,990.001,997.00--0.15%38,926
Aug 14, 20252,010.002,025.001,996.002,000.00--0.99%39,202
Aug 13, 20252,020.002,020.001,999.002,020.00-0.50%28,532
Aug 12, 20252,020.002,040.002,010.002,010.00--0.50%35,128
Aug 11, 20252,035.002,040.002,005.002,020.00--0.25%37,220
Aug 8, 20252,040.002,050.002,015.002,025.00--0.74%31,554
Aug 7, 20252,040.002,070.002,015.002,040.00--27,488
Aug 6, 20252,050.002,055.002,020.002,040.00--0.49%16,471
Aug 5, 20252,030.002,070.002,015.002,050.00-0.99%44,277
Aug 4, 20252,010.002,045.002,005.002,030.00-1.00%14,608
Aug 1, 20252,035.002,045.002,000.002,010.00--1.95%98,768
Jul 31, 20252,050.002,065.002,020.002,050.00-0.24%30,974
Jul 30, 20252,050.002,055.002,010.002,045.00-0.99%46,888
Jul 29, 20252,050.002,075.002,020.002,025.00--1.22%33,283
Jul 28, 20252,060.002,060.002,015.002,050.00--0.49%46,579
Jul 25, 20252,065.002,080.002,055.002,060.00--0.24%43,314
Jul 24, 20252,095.002,100.002,065.002,065.00--0.96%66,266
Jul 23, 20252,110.002,115.002,075.002,085.00--1.65%82,930
Jul 22, 20252,125.002,130.002,100.002,120.00--69,831
Jul 21, 20252,135.002,135.002,110.002,120.00--0.24%60,325
Jul 18, 20252,120.002,135.002,115.002,125.00-0.24%53,869
Jul 17, 20252,130.002,130.002,100.002,120.00--0.47%129,388
Jul 16, 20252,150.002,150.002,120.002,130.00--0.93%28,947
Jul 15, 20252,165.002,165.002,135.002,150.00--0.92%49,166
Jul 14, 20252,135.002,170.002,130.002,170.00-1.64%51,817
Jul 11, 20252,145.002,180.002,135.002,135.00--79,739
Jul 10, 20252,135.002,140.002,115.002,135.00-0.23%50,107
Jul 9, 20252,135.002,140.002,100.002,130.00--0.23%61,525
Jul 8, 20252,115.002,150.002,115.002,135.00-0.95%32,780
Jul 7, 20252,130.002,140.002,115.002,115.00--0.70%36,304
Jul 4, 20252,155.002,165.002,125.002,130.00--1.16%63,971
Jul 3, 20252,120.002,185.002,115.002,155.00-0.94%98,548
Jul 2, 20252,135.002,150.002,100.002,135.00-0.23%70,395
Jul 1, 20252,115.002,210.002,110.002,130.00-0.24%112,993
Jun 30, 20252,110.002,140.002,110.002,125.00-0.24%41,825
Jun 27, 20252,145.002,160.002,110.002,120.00--83,405
Jun 26, 20252,135.002,180.002,115.002,120.00--1.62%136,805
Jun 25, 20252,170.002,185.002,135.002,155.00-0.23%80,154
Jun 24, 20252,115.002,170.002,115.002,150.00-1.65%148,863
Jun 23, 20252,160.002,210.002,110.002,115.00--2.31%136,707
Jun 20, 20252,150.002,195.002,105.002,165.00-0.70%163,342
Jun 19, 20252,170.002,185.002,150.002,150.00--0.46%59,493