MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,839.00
-36.00 (-1.92%)
At close: Mar 12, 2026
MegaMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,831.00 | 1,892.00 | 1,812.00 | 1,872.00 | 1,872.00 | 1.79% | 34,719 |
| Mar 12, 2026 | 1,875.00 | 1,895.00 | 1,839.00 | 1,839.00 | 1,839.00 | -1.92% | 76,825 |
| Mar 11, 2026 | 1,866.00 | 1,905.00 | 1,857.00 | 1,875.00 | 1,875.00 | 0.48% | 41,969 |
| Mar 10, 2026 | 1,845.00 | 1,884.00 | 1,842.00 | 1,866.00 | 1,866.00 | 1.69% | 27,017 |
| Mar 9, 2026 | 1,833.00 | 1,857.00 | 1,776.00 | 1,835.00 | 1,835.00 | - | 68,632 |
| Mar 6, 2026 | 1,785.00 | 1,835.00 | 1,785.00 | 1,835.00 | 1,835.00 | 2.23% | 19,409 |
| Mar 5, 2026 | 1,764.00 | 1,852.00 | 1,762.00 | 1,795.00 | 1,795.00 | 2.10% | 37,014 |
| Mar 4, 2026 | 1,860.00 | 1,860.00 | 1,758.00 | 1,758.00 | 1,758.00 | -5.79% | 184,601 |
| Mar 3, 2026 | 1,887.00 | 1,889.00 | 1,858.00 | 1,866.00 | 1,866.00 | -2.46% | 46,350 |
| Feb 27, 2026 | 1,923.00 | 1,945.00 | 1,855.00 | 1,913.00 | 1,913.00 | -0.52% | 76,898 |
| Feb 26, 2026 | 1,950.00 | 1,950.00 | 1,920.00 | 1,923.00 | 1,923.00 | -0.83% | 39,544 |
| Feb 25, 2026 | 1,947.00 | 1,947.00 | 1,909.00 | 1,939.00 | 1,939.00 | 0.31% | 34,508 |
| Feb 24, 2026 | 1,916.00 | 1,936.00 | 1,910.00 | 1,933.00 | 1,933.00 | 0.89% | 96,493 |
| Feb 23, 2026 | 1,916.00 | 1,920.00 | 1,900.00 | 1,916.00 | 1,916.00 | - | 40,815 |
| Feb 20, 2026 | 1,922.00 | 1,923.00 | 1,900.00 | 1,916.00 | 1,916.00 | -0.36% | 23,218 |
| Feb 19, 2026 | 1,911.00 | 1,924.00 | 1,886.00 | 1,923.00 | 1,923.00 | -0.10% | 50,177 |
| Feb 13, 2026 | 1,912.00 | 1,929.00 | 1,881.00 | 1,925.00 | 1,925.00 | 0.68% | 47,112 |
| Feb 12, 2026 | 1,932.00 | 1,944.00 | 1,911.00 | 1,912.00 | 1,912.00 | -1.04% | 75,013 |
| Feb 11, 2026 | 1,905.00 | 1,959.00 | 1,905.00 | 1,932.00 | 1,932.00 | 1.58% | 69,378 |
| Feb 10, 2026 | 1,903.00 | 1,927.00 | 1,890.00 | 1,902.00 | 1,902.00 | - | 42,264 |
| Feb 9, 2026 | 1,901.00 | 1,903.00 | 1,864.00 | 1,902.00 | 1,902.00 | 0.05% | 56,316 |
| Feb 6, 2026 | 1,917.00 | 1,917.00 | 1,835.00 | 1,901.00 | 1,901.00 | -1.35% | 34,833 |
| Feb 5, 2026 | 1,887.00 | 1,946.00 | 1,887.00 | 1,927.00 | 1,927.00 | 2.12% | 94,914 |
| Feb 4, 2026 | 1,828.00 | 1,889.00 | 1,810.00 | 1,887.00 | 1,887.00 | 3.23% | 57,269 |
| Feb 3, 2026 | 1,837.00 | 1,860.00 | 1,813.00 | 1,828.00 | 1,828.00 | -0.44% | 48,047 |
| Feb 2, 2026 | 1,857.00 | 1,874.00 | 1,835.00 | 1,836.00 | 1,836.00 | -1.08% | 84,569 |
| 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 |