MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,492.00
+2.00 (0.13%)
At close: Nov 13, 2026
MegaMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,490.00 | 1,494.00 | 1,478.00 | 1,492.00 | 1,492.00 | 0.13% | 23,858 |
| Nov 12, 2026 | 1,440.00 | 1,490.00 | 1,439.00 | 1,490.00 | 1,490.00 | 3.54% | 32,622 |
| Nov 11, 2026 | 1,435.00 | 1,452.00 | 1,433.00 | 1,439.00 | 1,439.00 | 0.28% | 25,779 |
| Nov 10, 2026 | 1,396.00 | 1,437.00 | 1,396.00 | 1,435.00 | 1,435.00 | 2.79% | 32,698 |
| Nov 9, 2026 | 1,389.00 | 1,397.00 | 1,344.00 | 1,396.00 | 1,396.00 | 0.50% | 37,284 |
| Nov 6, 2026 | 1,369.00 | 1,396.00 | 1,354.00 | 1,389.00 | 1,389.00 | 0.36% | 40,390 |
| Nov 5, 2026 | 1,400.00 | 1,400.00 | 1,373.00 | 1,384.00 | 1,384.00 | 0.51% | 15,199 |
| Nov 4, 2026 | 1,380.00 | 1,390.00 | 1,361.00 | 1,377.00 | 1,377.00 | -0.22% | 28,450 |
| Nov 3, 2026 | 1,368.00 | 1,382.00 | 1,345.00 | 1,380.00 | 1,380.00 | 0.07% | 16,042 |
| Nov 2, 2026 | 1,343.00 | 1,382.00 | 1,291.00 | 1,379.00 | 1,379.00 | 2.68% | 49,758 |
| Oct 30, 2026 | 1,243.00 | 1,355.00 | 1,200.00 | 1,343.00 | 1,343.00 | 9.10% | 156,459 |
| Oct 29, 2026 | 1,232.00 | 1,232.00 | 1,204.00 | 1,231.00 | 1,231.00 | 0.90% | 5,700 |
| Oct 28, 2026 | 1,239.00 | 1,239.00 | 1,218.00 | 1,220.00 | 1,220.00 | -1.53% | 9,347 |
| Oct 27, 2026 | 1,270.00 | 1,270.00 | 1,151.00 | 1,239.00 | 1,239.00 | -2.44% | 18,839 |
| Oct 26, 2026 | 1,297.00 | 1,297.00 | 1,263.00 | 1,270.00 | 1,270.00 | -2.08% | 11,005 |
| Oct 23, 2026 | 1,336.00 | 1,336.00 | 1,250.00 | 1,297.00 | 1,297.00 | -2.92% | 45,143 |
| Oct 22, 2026 | 1,329.00 | 1,340.00 | 1,305.00 | 1,336.00 | 1,336.00 | 0.91% | 9,021 |
| Oct 21, 2026 | 1,323.00 | 1,340.00 | 1,312.00 | 1,324.00 | 1,324.00 | 0.30% | 1,809 |
| Oct 20, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 3,903 |
| Oct 19, 2026 | 1,250.00 | 1,350.00 | 1,250.00 | 1,320.00 | 1,320.00 | -0.15% | 11,106 |
| Oct 16, 2026 | 1,312.00 | 1,335.00 | 1,302.00 | 1,322.00 | 1,322.00 | 0.53% | 3,571 |
| Oct 15, 2026 | 1,358.00 | 1,375.00 | 1,284.00 | 1,315.00 | 1,315.00 | -3.24% | 11,930 |
| Oct 14, 2026 | 1,340.00 | 1,370.00 | 1,335.00 | 1,359.00 | 1,359.00 | 0.67% | 1,225 |
| Oct 13, 2026 | 1,345.00 | 1,368.00 | 1,330.00 | 1,350.00 | 1,350.00 | -1.32% | 4,460 |
| Oct 12, 2026 | 1,370.00 | 1,370.00 | 1,341.00 | 1,368.00 | 1,368.00 | -1.30% | 6,670 |
| Oct 8, 2026 | 1,381.00 | 1,390.00 | 1,358.00 | 1,386.00 | 1,386.00 | 0.36% | 5,602 |
| Oct 7, 2026 | 1,351.00 | 1,445.00 | 1,348.00 | 1,381.00 | 1,381.00 | 2.22% | 14,515 |
| Oct 6, 2026 | 1,400.00 | 1,400.00 | 1,346.00 | 1,351.00 | 1,351.00 | -1.10% | 14,539 |
| Oct 2, 2026 | 1,355.00 | 1,366.00 | 1,345.00 | 1,366.00 | 1,366.00 | 0.15% | 7,980 |
| Oct 1, 2026 | 1,335.00 | 1,395.00 | 1,335.00 | 1,364.00 | 1,364.00 | - | 8,727 |
| Sep 30, 2026 | 1,368.00 | 1,368.00 | 1,341.00 | 1,364.00 | 1,364.00 | -0.29% | 4,439 |
| Sep 29, 2026 | 1,366.00 | 1,378.00 | 1,359.00 | 1,368.00 | 1,368.00 | 0.15% | 2,220 |
| Sep 28, 2026 | 1,370.00 | 1,370.00 | 1,340.00 | 1,366.00 | 1,366.00 | - | 8,886 |
| Sep 23, 2026 | 1,370.00 | 1,370.00 | 1,354.00 | 1,366.00 | 1,366.00 | -0.36% | 1,503 |
| Sep 22, 2026 | 1,375.00 | 1,388.00 | 1,365.00 | 1,371.00 | 1,371.00 | -0.29% | 3,354 |
| Sep 21, 2026 | 1,400.00 | 1,424.00 | 1,331.00 | 1,375.00 | 1,375.00 | -2.83% | 32,827 |
| Sep 18, 2026 | 1,431.00 | 1,435.00 | 1,409.00 | 1,415.00 | 1,415.00 | -0.07% | 3,706 |
| Sep 17, 2026 | 1,427.00 | 1,445.00 | 1,355.00 | 1,416.00 | 1,416.00 | -1.73% | 5,966 |
| Sep 16, 2026 | 1,445.00 | 1,445.00 | 1,385.00 | 1,441.00 | 1,441.00 | -0.28% | 12,040 |
| Sep 15, 2026 | 1,490.00 | 1,490.00 | 1,425.00 | 1,445.00 | 1,445.00 | -2.23% | 12,787 |
| Sep 14, 2026 | 1,474.00 | 1,492.00 | 1,428.00 | 1,478.00 | 1,478.00 | 2.07% | 3,787 |
| Sep 11, 2026 | 1,446.00 | 1,466.00 | 1,427.00 | 1,448.00 | 1,448.00 | 0.14% | 4,106 |
| Sep 10, 2026 | 1,484.00 | 1,550.00 | 1,392.00 | 1,446.00 | 1,446.00 | -3.21% | 26,397 |
| Sep 9, 2026 | 1,478.00 | 1,525.00 | 1,425.00 | 1,494.00 | 1,494.00 | 1.08% | 3,305 |
| Sep 8, 2026 | 1,485.00 | 1,520.00 | 1,462.00 | 1,478.00 | 1,478.00 | -2.05% | 4,686 |
| Sep 7, 2026 | 1,496.00 | 1,519.00 | 1,448.00 | 1,509.00 | 1,509.00 | -0.07% | 5,330 |
| Sep 4, 2026 | 1,484.00 | 1,520.00 | 1,473.00 | 1,510.00 | 1,510.00 | 0.07% | 1,657 |
| Sep 3, 2026 | 1,477.00 | 1,521.00 | 1,461.00 | 1,509.00 | 1,509.00 | 1.07% | 5,823 |
| Sep 2, 2026 | 1,478.00 | 1,493.00 | 1,456.00 | 1,493.00 | 1,493.00 | -0.07% | 4,353 |
| Sep 1, 2026 | 1,496.00 | 1,498.00 | 1,446.00 | 1,494.00 | 1,494.00 | -0.27% | 2,348 |