MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,716.00
-2.00 (-0.12%)
At close: May 19, 2026
MegaMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,701.00 | 1,721.00 | 1,655.00 | 1,658.00 | 1,658.00 | -3.38% | 65,659 |
| May 19, 2026 | 1,718.00 | 1,728.00 | 1,695.00 | 1,716.00 | 1,716.00 | -0.12% | 25,801 |
| May 18, 2026 | 1,691.00 | 1,734.00 | 1,691.00 | 1,718.00 | 1,718.00 | 0.06% | 138,443 |
| May 15, 2026 | 1,755.00 | 1,755.00 | 1,700.00 | 1,717.00 | 1,717.00 | -0.64% | 48,572 |
| May 14, 2026 | 1,715.00 | 1,736.00 | 1,709.00 | 1,728.00 | 1,728.00 | 0.76% | 61,385 |
| May 13, 2026 | 1,720.00 | 1,729.00 | 1,713.00 | 1,715.00 | 1,715.00 | - | 18,936 |
| May 12, 2026 | 1,740.00 | 1,750.00 | 1,709.00 | 1,715.00 | 1,715.00 | -1.44% | 51,766 |
| May 11, 2026 | 1,804.00 | 1,804.00 | 1,732.00 | 1,740.00 | 1,740.00 | -3.55% | 113,482 |
| May 8, 2026 | 1,816.00 | 1,824.00 | 1,798.00 | 1,804.00 | 1,804.00 | -0.61% | 14,848 |
| May 7, 2026 | 1,830.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.82% | 37,399 |
| May 6, 2026 | 1,864.00 | 1,910.00 | 1,824.00 | 1,830.00 | 1,830.00 | -1.82% | 94,955 |
| May 4, 2026 | 1,872.00 | 1,872.00 | 1,834.00 | 1,864.00 | 1,864.00 | -0.43% | 44,540 |
| Apr 30, 2026 | 1,894.00 | 1,896.00 | 1,857.00 | 1,872.00 | 1,872.00 | -1.21% | 34,341 |
| Apr 29, 2026 | 1,910.00 | 1,914.00 | 1,879.00 | 1,895.00 | 1,895.00 | 0.26% | 30,745 |
| Apr 28, 2026 | 1,857.00 | 1,920.00 | 1,854.00 | 1,890.00 | 1,890.00 | 0.96% | 55,271 |
| Apr 27, 2026 | 1,872.00 | 1,873.00 | 1,859.00 | 1,872.00 | 1,872.00 | 0.38% | 25,757 |
| Apr 24, 2026 | 1,862.00 | 1,872.00 | 1,851.00 | 1,865.00 | 1,865.00 | -0.27% | 38,982 |
| Apr 23, 2026 | 1,864.00 | 1,873.00 | 1,845.00 | 1,870.00 | 1,870.00 | 0.32% | 33,111 |
| Apr 22, 2026 | 1,855.00 | 1,874.00 | 1,855.00 | 1,864.00 | 1,864.00 | -0.32% | 12,222 |
| Apr 21, 2026 | 1,861.00 | 1,880.00 | 1,851.00 | 1,870.00 | 1,870.00 | -0.53% | 45,227 |
| Apr 20, 2026 | 1,884.00 | 1,884.00 | 1,800.00 | 1,880.00 | 1,880.00 | 0.11% | 57,389 |
| Apr 17, 2026 | 1,889.00 | 1,889.00 | 1,870.00 | 1,878.00 | 1,878.00 | -0.05% | 18,119 |
| Apr 16, 2026 | 1,865.00 | 1,895.00 | 1,865.00 | 1,879.00 | 1,879.00 | -0.11% | 27,926 |
| Apr 15, 2026 | 1,853.00 | 1,896.00 | 1,853.00 | 1,881.00 | 1,881.00 | 0.80% | 42,909 |
| Apr 14, 2026 | 1,849.00 | 1,875.00 | 1,849.00 | 1,866.00 | 1,866.00 | 0.11% | 15,813 |
| Apr 13, 2026 | 1,830.00 | 1,880.00 | 1,820.00 | 1,864.00 | 1,864.00 | 1.86% | 23,333 |
| Apr 10, 2026 | 1,808.00 | 1,849.00 | 1,767.00 | 1,830.00 | 1,830.00 | 1.22% | 57,436 |
| Apr 9, 2026 | 1,812.00 | 1,824.00 | 1,788.00 | 1,808.00 | 1,808.00 | -0.22% | 9,070 |
| Apr 8, 2026 | 1,785.00 | 1,815.00 | 1,784.00 | 1,812.00 | 1,812.00 | 1.57% | 19,011 |
| Apr 7, 2026 | 1,763.00 | 1,794.00 | 1,763.00 | 1,784.00 | 1,784.00 | -0.11% | 11,990 |
| Apr 6, 2026 | 1,796.00 | 1,798.00 | 1,752.00 | 1,786.00 | 1,786.00 | -0.50% | 25,214 |
| Apr 3, 2026 | 1,765.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,795.00 | 0.84% | 8,829 |
| Apr 2, 2026 | 1,814.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,780.00 | -1.93% | 18,325 |
| Apr 1, 2026 | 1,787.00 | 1,827.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1.68% | 86,768 |
| Mar 31, 2026 | 1,852.00 | 1,852.00 | 1,785.00 | 1,785.00 | 1,785.00 | -3.62% | 39,346 |
| Mar 30, 2026 | 1,854.00 | 1,869.00 | 1,836.00 | 1,852.00 | 1,852.00 | -0.91% | 23,529 |
| Mar 27, 2026 | 1,846.00 | 1,881.00 | 1,836.00 | 1,869.00 | 1,869.00 | 1.25% | 15,561 |
| 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% | 40,332 |
| 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 |