MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,393.00
+8.00 (0.58%)
At close: Jun 30, 2026
MegaMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,511.00 | 1,547.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.82% | 44,931 |
| May 28, 2026 | 1,580.00 | 1,580.00 | 1,502.00 | 1,539.00 | 1,539.00 | -1.60% | 24,590 |
| May 27, 2026 | 1,658.00 | 1,658.00 | 1,530.00 | 1,564.00 | 1,564.00 | -5.67% | 95,493 |
| May 26, 2026 | 1,674.00 | 1,694.00 | 1,640.00 | 1,658.00 | 1,658.00 | -0.96% | 23,822 |
| May 22, 2026 | 1,674.00 | 1,694.00 | 1,650.00 | 1,674.00 | 1,674.00 | - | 62,360 |
| May 21, 2026 | 1,670.00 | 1,690.00 | 1,650.00 | 1,674.00 | 1,674.00 | 0.97% | 25,821 |
| 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 |