MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea · Delayed Price · Currency is KRW 1,366.00
-5.00 (-0.36%)
At close: Sep 23, 2026
MegaMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,498.00 | 1,498.00 | 1,449.00 | 1,498.00 | 1,498.00 | - | 2,987 |
| Aug 28, 2026 | 1,496.00 | 1,503.00 | 1,423.00 | 1,498.00 | 1,498.00 | -0.33% | 9,137 |
| Aug 27, 2026 | 1,501.00 | 1,525.00 | 1,449.00 | 1,503.00 | 1,503.00 | -0.73% | 3,482 |
| Aug 26, 2026 | 1,502.00 | 1,525.00 | 1,469.00 | 1,514.00 | 1,514.00 | -0.07% | 2,721 |
| Aug 25, 2026 | 1,462.00 | 1,518.00 | 1,413.00 | 1,515.00 | 1,515.00 | 2.78% | 21,411 |
| Aug 24, 2026 | 1,470.00 | 1,480.00 | 1,453.00 | 1,474.00 | 1,474.00 | 0.27% | 7,315 |
| Aug 21, 2026 | 1,470.00 | 1,486.00 | 1,449.00 | 1,470.00 | 1,470.00 | 0.82% | 16,701 |
| Aug 20, 2026 | 1,445.00 | 1,465.00 | 1,413.00 | 1,458.00 | 1,458.00 | 0.07% | 17,172 |
| Aug 19, 2026 | 1,403.00 | 1,484.00 | 1,324.00 | 1,457.00 | 1,457.00 | -0.14% | 25,664 |
| Aug 18, 2026 | 1,410.00 | 1,497.00 | 1,401.00 | 1,459.00 | 1,459.00 | -0.07% | 30,040 |
| Aug 14, 2026 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,460.00 | 0.90% | 6,439 |
| Aug 13, 2026 | 1,440.00 | 1,470.00 | 1,418.00 | 1,447.00 | 1,447.00 | 0.49% | 25,064 |
| Aug 12, 2026 | 1,453.00 | 1,453.00 | 1,351.00 | 1,440.00 | 1,440.00 | -1.84% | 56,976 |
| 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 |