MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,467.00
+38.00 (2.66%)
At close: Aug 11, 2026
MegaMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,417.00 | 1,470.00 | 1,417.00 | 1,467.00 | 1,467.00 | 2.66% | 76,278 |
| Aug 10, 2026 | 1,366.00 | 1,430.00 | 1,366.00 | 1,429.00 | 1,429.00 | 4.61% | 24,166 |
| Aug 7, 2026 | 1,337.00 | 1,375.00 | 1,337.00 | 1,366.00 | 1,366.00 | 0.66% | 7,645 |
| Aug 6, 2026 | 1,333.00 | 1,369.00 | 1,332.00 | 1,357.00 | 1,357.00 | 0.37% | 5,858 |
| Aug 5, 2026 | 1,358.00 | 1,358.00 | 1,308.00 | 1,352.00 | 1,352.00 | 1.81% | 18,732 |
| Aug 4, 2026 | 1,280.00 | 1,345.00 | 1,280.00 | 1,328.00 | 1,328.00 | -0.97% | 77,987 |
| Aug 3, 2026 | 1,290.00 | 1,350.00 | 1,288.00 | 1,341.00 | 1,341.00 | 1.13% | 7,723 |
| Jul 31, 2026 | 1,291.00 | 1,327.00 | 1,289.00 | 1,326.00 | 1,326.00 | 1.84% | 15,868 |
| Jul 30, 2026 | 1,231.00 | 1,339.00 | 1,230.00 | 1,302.00 | 1,302.00 | -1.66% | 33,877 |
| Jul 29, 2026 | 1,346.00 | 1,347.00 | 1,288.00 | 1,324.00 | 1,324.00 | -1.71% | 26,886 |
| Jul 28, 2026 | 1,306.00 | 1,428.00 | 1,280.00 | 1,347.00 | 1,347.00 | 2.20% | 41,444 |
| Jul 27, 2026 | 1,319.00 | 1,319.00 | 1,293.00 | 1,318.00 | 1,318.00 | 0.46% | 6,343 |
| Jul 24, 2026 | 1,325.00 | 1,339.00 | 1,299.00 | 1,312.00 | 1,312.00 | 0.08% | 6,490 |
| Jul 23, 2026 | 1,318.00 | 1,318.00 | 1,291.00 | 1,311.00 | 1,311.00 | -0.30% | 6,024 |
| Jul 22, 2026 | 1,327.00 | 1,327.00 | 1,308.00 | 1,315.00 | 1,315.00 | -0.83% | 2,185 |
| Jul 21, 2026 | 1,309.00 | 1,328.00 | 1,303.00 | 1,326.00 | 1,326.00 | 0.45% | 17,504 |
| Jul 20, 2026 | 1,331.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.86% | 10,098 |
| Jul 16, 2026 | 1,299.00 | 1,355.00 | 1,255.00 | 1,345.00 | 1,345.00 | - | 6,467 |
| Jul 15, 2026 | 1,334.00 | 1,349.00 | 1,314.00 | 1,345.00 | 1,345.00 | - | 12,295 |
| Jul 14, 2026 | 1,301.00 | 1,352.00 | 1,298.00 | 1,345.00 | 1,345.00 | 2.59% | 6,449 |
| Jul 13, 2026 | 1,319.00 | 1,330.00 | 1,295.00 | 1,311.00 | 1,311.00 | - | 20,089 |
| Jul 10, 2026 | 1,317.00 | 1,338.00 | 1,302.00 | 1,311.00 | 1,311.00 | -0.38% | 28,815 |
| Jul 9, 2026 | 1,430.00 | 1,430.00 | 1,305.00 | 1,316.00 | 1,316.00 | -5.05% | 26,366 |
| Jul 8, 2026 | 1,388.00 | 1,409.00 | 1,353.00 | 1,386.00 | 1,386.00 | -1.00% | 14,972 |
| Jul 7, 2026 | 1,402.00 | 1,435.00 | 1,358.00 | 1,400.00 | 1,400.00 | -1.20% | 13,684 |
| Jul 6, 2026 | 1,435.00 | 1,435.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.25% | 10,741 |
| Jul 3, 2026 | 1,415.00 | 1,435.00 | 1,353.00 | 1,435.00 | 1,435.00 | 2.28% | 23,299 |
| Jul 2, 2026 | 1,391.00 | 1,412.00 | 1,374.00 | 1,403.00 | 1,403.00 | - | 22,213 |
| Jul 1, 2026 | 1,400.00 | 1,425.00 | 1,396.00 | 1,403.00 | 1,403.00 | 0.72% | 5,074 |
| Jun 30, 2026 | 1,385.00 | 1,430.00 | 1,335.00 | 1,393.00 | 1,393.00 | 0.58% | 6,756 |
| Jun 29, 2026 | 1,283.00 | 1,386.00 | 1,283.00 | 1,385.00 | 1,385.00 | 4.53% | 26,523 |
| Jun 26, 2026 | 1,402.00 | 1,419.00 | 1,319.00 | 1,325.00 | 1,325.00 | -5.49% | 21,602 |
| Jun 25, 2026 | 1,390.00 | 1,420.00 | 1,378.00 | 1,402.00 | 1,402.00 | 0.07% | 26,226 |
| Jun 24, 2026 | 1,377.00 | 1,430.00 | 1,374.00 | 1,401.00 | 1,401.00 | 0.86% | 26,979 |
| Jun 23, 2026 | 1,415.00 | 1,424.00 | 1,369.00 | 1,389.00 | 1,389.00 | -1.84% | 13,565 |
| Jun 22, 2026 | 1,404.00 | 1,465.00 | 1,383.00 | 1,415.00 | 1,415.00 | -2.14% | 20,995 |
| Jun 19, 2026 | 1,471.00 | 1,500.00 | 1,400.00 | 1,446.00 | 1,446.00 | -3.60% | 15,877 |
| Jun 18, 2026 | 1,527.00 | 1,536.00 | 1,450.00 | 1,500.00 | 1,500.00 | -2.41% | 17,400 |
| Jun 17, 2026 | 1,530.00 | 1,540.00 | 1,529.00 | 1,537.00 | 1,537.00 | 0.46% | 17,280 |
| Jun 16, 2026 | 1,516.00 | 1,530.00 | 1,465.00 | 1,530.00 | 1,530.00 | 0.07% | 30,584 |
| Jun 15, 2026 | 1,499.00 | 1,532.00 | 1,447.00 | 1,529.00 | 1,529.00 | 2.00% | 45,591 |
| Jun 12, 2026 | 1,451.00 | 1,525.00 | 1,451.00 | 1,499.00 | 1,499.00 | 2.53% | 19,276 |
| Jun 11, 2026 | 1,432.00 | 1,478.00 | 1,401.00 | 1,462.00 | 1,462.00 | 2.09% | 16,279 |
| Jun 10, 2026 | 1,445.00 | 1,445.00 | 1,355.00 | 1,432.00 | 1,432.00 | 0.92% | 18,757 |
| Jun 9, 2026 | 1,380.00 | 1,444.00 | 1,366.00 | 1,419.00 | 1,419.00 | 2.75% | 42,863 |
| Jun 8, 2026 | 1,464.00 | 1,472.00 | 1,361.00 | 1,381.00 | 1,381.00 | -5.67% | 30,693 |
| Jun 5, 2026 | 1,412.00 | 1,503.00 | 1,404.00 | 1,464.00 | 1,464.00 | 2.23% | 23,950 |
| Jun 4, 2026 | 1,369.00 | 1,434.00 | 1,369.00 | 1,432.00 | 1,432.00 | 2.58% | 13,776 |
| Jun 2, 2026 | 1,400.00 | 1,450.00 | 1,365.00 | 1,396.00 | 1,396.00 | -0.71% | 62,401 |
| Jun 1, 2026 | 1,511.00 | 1,556.00 | 1,402.00 | 1,406.00 | 1,406.00 | -6.95% | 93,278 |