MegaMD Co., Ltd. (KOSDAQ:133750)
2,030.00
+20.00 (1.00%)
At close: Aug 4, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,040.00 | 2,070.00 | 2,015.00 | 2,040.00 | - | - | 27,488 |
Aug 6, 2025 | 2,050.00 | 2,055.00 | 2,020.00 | 2,040.00 | - | -0.49% | 16,471 |
Aug 5, 2025 | 2,030.00 | 2,070.00 | 2,015.00 | 2,050.00 | - | 0.99% | 44,277 |
Aug 4, 2025 | 2,010.00 | 2,045.00 | 2,005.00 | 2,030.00 | - | 1.00% | 14,608 |
Aug 1, 2025 | 2,035.00 | 2,045.00 | 2,000.00 | 2,010.00 | - | -1.95% | 98,768 |
Jul 31, 2025 | 2,050.00 | 2,065.00 | 2,020.00 | 2,050.00 | - | 0.24% | 30,974 |
Jul 30, 2025 | 2,050.00 | 2,055.00 | 2,010.00 | 2,045.00 | - | 0.99% | 46,888 |
Jul 29, 2025 | 2,050.00 | 2,075.00 | 2,020.00 | 2,025.00 | - | -1.22% | 33,283 |
Jul 28, 2025 | 2,060.00 | 2,060.00 | 2,015.00 | 2,050.00 | - | -0.49% | 46,579 |
Jul 25, 2025 | 2,065.00 | 2,080.00 | 2,055.00 | 2,060.00 | - | -0.24% | 43,314 |
Jul 24, 2025 | 2,095.00 | 2,100.00 | 2,065.00 | 2,065.00 | - | -0.96% | 66,266 |
Jul 23, 2025 | 2,110.00 | 2,115.00 | 2,075.00 | 2,085.00 | - | -1.65% | 82,930 |
Jul 22, 2025 | 2,125.00 | 2,130.00 | 2,100.00 | 2,120.00 | - | - | 69,831 |
Jul 21, 2025 | 2,135.00 | 2,135.00 | 2,110.00 | 2,120.00 | - | -0.24% | 60,325 |
Jul 18, 2025 | 2,120.00 | 2,135.00 | 2,115.00 | 2,125.00 | - | 0.24% | 53,869 |
Jul 17, 2025 | 2,130.00 | 2,130.00 | 2,100.00 | 2,120.00 | - | -0.47% | 129,388 |
Jul 16, 2025 | 2,150.00 | 2,150.00 | 2,120.00 | 2,130.00 | - | -0.93% | 28,947 |
Jul 15, 2025 | 2,165.00 | 2,165.00 | 2,135.00 | 2,150.00 | - | -0.92% | 49,166 |
Jul 14, 2025 | 2,135.00 | 2,170.00 | 2,130.00 | 2,170.00 | - | 1.64% | 51,817 |
Jul 11, 2025 | 2,145.00 | 2,180.00 | 2,135.00 | 2,135.00 | - | - | 79,739 |
Jul 10, 2025 | 2,135.00 | 2,140.00 | 2,115.00 | 2,135.00 | - | 0.23% | 50,107 |
Jul 9, 2025 | 2,135.00 | 2,140.00 | 2,100.00 | 2,130.00 | - | -0.23% | 61,525 |
Jul 8, 2025 | 2,115.00 | 2,150.00 | 2,115.00 | 2,135.00 | - | 0.95% | 32,780 |
Jul 7, 2025 | 2,130.00 | 2,140.00 | 2,115.00 | 2,115.00 | - | -0.70% | 36,304 |
Jul 4, 2025 | 2,155.00 | 2,165.00 | 2,125.00 | 2,130.00 | - | -1.16% | 63,971 |
Jul 3, 2025 | 2,120.00 | 2,185.00 | 2,115.00 | 2,155.00 | - | 0.94% | 98,548 |
Jul 2, 2025 | 2,135.00 | 2,150.00 | 2,100.00 | 2,135.00 | - | 0.23% | 70,395 |
Jul 1, 2025 | 2,115.00 | 2,210.00 | 2,110.00 | 2,130.00 | - | 0.24% | 112,993 |
Jun 30, 2025 | 2,110.00 | 2,140.00 | 2,110.00 | 2,125.00 | - | 0.24% | 41,825 |
Jun 27, 2025 | 2,145.00 | 2,160.00 | 2,110.00 | 2,120.00 | - | - | 83,405 |
Jun 26, 2025 | 2,135.00 | 2,180.00 | 2,115.00 | 2,120.00 | - | -1.62% | 136,805 |
Jun 25, 2025 | 2,170.00 | 2,185.00 | 2,135.00 | 2,155.00 | - | 0.23% | 80,154 |
Jun 24, 2025 | 2,115.00 | 2,170.00 | 2,115.00 | 2,150.00 | - | 1.65% | 148,863 |
Jun 23, 2025 | 2,160.00 | 2,210.00 | 2,110.00 | 2,115.00 | - | -2.31% | 136,707 |
Jun 20, 2025 | 2,150.00 | 2,195.00 | 2,105.00 | 2,165.00 | - | 0.70% | 163,342 |
Jun 19, 2025 | 2,170.00 | 2,185.00 | 2,150.00 | 2,150.00 | - | -0.46% | 59,493 |
Jun 18, 2025 | 2,150.00 | 2,175.00 | 2,135.00 | 2,160.00 | - | 0.47% | 100,333 |
Jun 17, 2025 | 2,190.00 | 2,200.00 | 2,120.00 | 2,150.00 | - | -1.15% | 139,308 |
Jun 16, 2025 | 2,165.00 | 2,210.00 | 2,140.00 | 2,175.00 | - | 0.46% | 149,221 |
Jun 13, 2025 | 2,260.00 | 2,260.00 | 2,155.00 | 2,165.00 | - | -3.56% | 217,038 |
Jun 12, 2025 | 2,210.00 | 2,245.00 | 2,200.00 | 2,245.00 | - | 1.58% | 110,741 |
Jun 11, 2025 | 2,215.00 | 2,280.00 | 2,200.00 | 2,210.00 | - | - | 129,962 |
Jun 10, 2025 | 2,265.00 | 2,270.00 | 2,210.00 | 2,210.00 | - | -2.43% | 159,771 |
Jun 9, 2025 | 2,235.00 | 2,275.00 | 2,215.00 | 2,265.00 | - | 1.34% | 279,491 |
Jun 5, 2025 | 2,170.00 | 2,270.00 | 2,150.00 | 2,235.00 | - | 2.29% | 371,052 |
Jun 4, 2025 | 2,150.00 | 2,210.00 | 2,115.00 | 2,185.00 | - | 1.63% | 249,984 |
Jun 2, 2025 | 2,115.00 | 2,160.00 | 2,110.00 | 2,150.00 | - | 1.18% | 71,315 |
May 30, 2025 | 2,170.00 | 2,175.00 | 2,115.00 | 2,125.00 | - | -1.62% | 99,753 |
May 29, 2025 | 2,155.00 | 2,185.00 | 2,125.00 | 2,160.00 | - | 0.47% | 82,374 |
May 28, 2025 | 2,095.00 | 2,165.00 | 2,095.00 | 2,150.00 | - | 2.63% | 143,793 |