MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,780.00
-35.00 (-1.93%)
At close: Apr 2, 2026
MegaMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,765.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,795.00 | 0.84% | 8,463 |
| Apr 2, 2026 | 1,814.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,780.00 | -1.93% | 18,322 |
| Apr 1, 2026 | 1,787.00 | 1,827.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1.68% | 86,594 |
| Mar 31, 2026 | 1,852.00 | 1,852.00 | 1,785.00 | 1,785.00 | 1,785.00 | -3.62% | 39,133 |
| Mar 30, 2026 | 1,854.00 | 1,869.00 | 1,836.00 | 1,852.00 | 1,852.00 | -0.91% | 23,201 |
| Mar 27, 2026 | 1,846.00 | 1,881.00 | 1,836.00 | 1,869.00 | 1,869.00 | 1.25% | 15,454 |
| Mar 26, 2026 | 1,868.00 | 1,874.00 | 1,844.00 | 1,846.00 | 1,846.00 | -2.43% | 47,688 |
| Mar 25, 2026 | 1,874.00 | 1,895.00 | 1,874.00 | 1,892.00 | 1,832.00 | 0.85% | 36,076 |
| Mar 24, 2026 | 1,856.00 | 1,879.00 | 1,836.00 | 1,876.00 | 1,816.51 | 1.08% | 32,437 |
| Mar 23, 2026 | 1,865.00 | 1,879.00 | 1,851.00 | 1,856.00 | 1,797.14 | -1.33% | 11,748 |
| Mar 20, 2026 | 1,866.00 | 1,893.00 | 1,851.00 | 1,881.00 | 1,821.35 | 1.18% | 11,851 |
| Mar 19, 2026 | 1,878.00 | 1,878.00 | 1,845.00 | 1,859.00 | 1,800.05 | -1.01% | 14,699 |
| Mar 18, 2026 | 1,896.00 | 1,896.00 | 1,860.00 | 1,878.00 | 1,818.44 | -0.63% | 19,357 |
| Mar 17, 2026 | 1,883.00 | 1,893.00 | 1,879.00 | 1,890.00 | 1,830.06 | 0.48% | 12,810 |
| Mar 16, 2026 | 1,872.00 | 1,890.00 | 1,835.00 | 1,881.00 | 1,821.35 | 0.48% | 42,658 |
| Mar 13, 2026 | 1,831.00 | 1,892.00 | 1,812.00 | 1,872.00 | 1,812.63 | 1.79% | 34,899 |
| Mar 12, 2026 | 1,875.00 | 1,895.00 | 1,839.00 | 1,839.00 | 1,780.68 | -1.92% | 76,825 |
| Mar 11, 2026 | 1,866.00 | 1,905.00 | 1,857.00 | 1,875.00 | 1,815.54 | 0.48% | 41,969 |
| Mar 10, 2026 | 1,845.00 | 1,884.00 | 1,842.00 | 1,866.00 | 1,806.82 | 1.69% | 27,018 |
| Mar 9, 2026 | 1,833.00 | 1,857.00 | 1,776.00 | 1,835.00 | 1,776.81 | - | 68,632 |
| Mar 6, 2026 | 1,785.00 | 1,835.00 | 1,785.00 | 1,835.00 | 1,776.81 | 2.23% | 19,413 |
| Mar 5, 2026 | 1,764.00 | 1,852.00 | 1,762.00 | 1,795.00 | 1,738.08 | 2.10% | 37,014 |
| Mar 4, 2026 | 1,860.00 | 1,860.00 | 1,758.00 | 1,758.00 | 1,702.25 | -5.79% | 185,499 |
| Mar 3, 2026 | 1,887.00 | 1,889.00 | 1,858.00 | 1,866.00 | 1,806.82 | -2.46% | 46,871 |
| Feb 27, 2026 | 1,923.00 | 1,945.00 | 1,855.00 | 1,913.00 | 1,852.33 | -0.52% | 76,899 |
| Feb 26, 2026 | 1,950.00 | 1,950.00 | 1,920.00 | 1,923.00 | 1,862.02 | -0.83% | 39,544 |
| Feb 25, 2026 | 1,947.00 | 1,947.00 | 1,909.00 | 1,939.00 | 1,877.51 | 0.31% | 34,508 |
| Feb 24, 2026 | 1,916.00 | 1,936.00 | 1,910.00 | 1,933.00 | 1,871.70 | 0.89% | 96,597 |
| Feb 23, 2026 | 1,916.00 | 1,920.00 | 1,900.00 | 1,916.00 | 1,855.24 | - | 40,976 |
| Feb 20, 2026 | 1,922.00 | 1,923.00 | 1,900.00 | 1,916.00 | 1,855.24 | -0.36% | 24,120 |
| Feb 19, 2026 | 1,911.00 | 1,924.00 | 1,886.00 | 1,923.00 | 1,862.02 | -0.10% | 50,177 |
| Feb 13, 2026 | 1,912.00 | 1,929.00 | 1,881.00 | 1,925.00 | 1,863.95 | 0.68% | 47,141 |
| Feb 12, 2026 | 1,932.00 | 1,944.00 | 1,911.00 | 1,912.00 | 1,851.37 | -1.04% | 75,039 |
| Feb 11, 2026 | 1,905.00 | 1,959.00 | 1,905.00 | 1,932.00 | 1,870.73 | 1.58% | 69,682 |
| Feb 10, 2026 | 1,903.00 | 1,927.00 | 1,890.00 | 1,902.00 | 1,841.68 | - | 44,003 |
| Feb 9, 2026 | 1,901.00 | 1,903.00 | 1,864.00 | 1,902.00 | 1,841.68 | 0.05% | 56,318 |
| Feb 6, 2026 | 1,917.00 | 1,917.00 | 1,835.00 | 1,901.00 | 1,840.71 | -1.35% | 34,833 |
| Feb 5, 2026 | 1,887.00 | 1,946.00 | 1,887.00 | 1,927.00 | 1,865.89 | 2.12% | 94,914 |
| Feb 4, 2026 | 1,828.00 | 1,889.00 | 1,810.00 | 1,887.00 | 1,827.16 | 3.23% | 57,269 |
| Feb 3, 2026 | 1,837.00 | 1,860.00 | 1,813.00 | 1,828.00 | 1,770.03 | -0.44% | 48,047 |
| Feb 2, 2026 | 1,857.00 | 1,874.00 | 1,835.00 | 1,836.00 | 1,777.78 | -1.08% | 84,569 |
| Jan 30, 2026 | 1,881.00 | 1,881.00 | 1,847.00 | 1,856.00 | 1,797.14 | 0.16% | 100,374 |
| Jan 29, 2026 | 1,845.00 | 2,025.00 | 1,807.00 | 1,853.00 | 1,794.24 | 0.16% | 631,197 |
| Jan 28, 2026 | 1,804.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,791.33 | 2.55% | 62,079 |
| Jan 27, 2026 | 1,804.00 | 1,808.00 | 1,790.00 | 1,804.00 | 1,746.79 | - | 68,007 |
| Jan 26, 2026 | 1,786.00 | 1,806.00 | 1,783.00 | 1,804.00 | 1,746.79 | 1.12% | 64,059 |
| Jan 23, 2026 | 1,745.00 | 1,793.00 | 1,732.00 | 1,784.00 | 1,727.42 | 2.76% | 51,241 |
| Jan 22, 2026 | 1,736.00 | 1,750.00 | 1,720.00 | 1,736.00 | 1,680.95 | - | 50,036 |
| Jan 21, 2026 | 1,748.00 | 1,760.00 | 1,730.00 | 1,736.00 | 1,680.95 | -0.74% | 50,468 |
| Jan 20, 2026 | 1,728.00 | 1,750.00 | 1,728.00 | 1,749.00 | 1,693.53 | 0.29% | 37,163 |