MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea
· Delayed Price · Currency is KRW 1,835.00
+40.00 (2.23%)
At close: Mar 6, 2026
MegaMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,785.00 | 1,835.00 | 1,785.00 | 1,835.00 | 1,835.00 | 2.23% | 19,409 |
| Mar 5, 2026 | 1,764.00 | 1,852.00 | 1,762.00 | 1,795.00 | 1,795.00 | 2.10% | 37,014 |
| Mar 4, 2026 | 1,860.00 | 1,860.00 | 1,758.00 | 1,758.00 | 1,758.00 | -5.79% | 184,601 |
| Mar 3, 2026 | 1,887.00 | 1,889.00 | 1,858.00 | 1,866.00 | 1,866.00 | -2.46% | 46,350 |
| Feb 27, 2026 | 1,923.00 | 1,945.00 | 1,855.00 | 1,913.00 | 1,913.00 | -0.52% | 76,898 |
| Feb 26, 2026 | 1,950.00 | 1,950.00 | 1,920.00 | 1,923.00 | 1,923.00 | -0.83% | 39,544 |
| Feb 25, 2026 | 1,947.00 | 1,947.00 | 1,909.00 | 1,939.00 | 1,939.00 | 0.31% | 34,508 |
| Feb 24, 2026 | 1,916.00 | 1,936.00 | 1,910.00 | 1,933.00 | 1,933.00 | 0.89% | 96,493 |
| Feb 23, 2026 | 1,916.00 | 1,920.00 | 1,900.00 | 1,916.00 | 1,916.00 | - | 40,815 |
| Feb 20, 2026 | 1,922.00 | 1,923.00 | 1,900.00 | 1,916.00 | 1,916.00 | -0.36% | 23,218 |
| Feb 19, 2026 | 1,911.00 | 1,924.00 | 1,886.00 | 1,923.00 | 1,923.00 | -0.10% | 50,177 |
| Feb 13, 2026 | 1,912.00 | 1,929.00 | 1,881.00 | 1,925.00 | 1,925.00 | 0.68% | 47,112 |
| Feb 12, 2026 | 1,932.00 | 1,944.00 | 1,911.00 | 1,912.00 | 1,912.00 | -1.04% | 75,013 |
| Feb 11, 2026 | 1,905.00 | 1,959.00 | 1,905.00 | 1,932.00 | 1,932.00 | 1.58% | 69,378 |
| Feb 10, 2026 | 1,903.00 | 1,927.00 | 1,890.00 | 1,902.00 | 1,902.00 | - | 42,264 |
| Feb 9, 2026 | 1,901.00 | 1,903.00 | 1,864.00 | 1,902.00 | 1,902.00 | 0.05% | 56,316 |
| Feb 6, 2026 | 1,917.00 | 1,917.00 | 1,835.00 | 1,901.00 | 1,901.00 | -1.35% | 34,833 |
| Feb 5, 2026 | 1,887.00 | 1,946.00 | 1,887.00 | 1,927.00 | 1,927.00 | 2.12% | 94,914 |
| Feb 4, 2026 | 1,828.00 | 1,889.00 | 1,810.00 | 1,887.00 | 1,887.00 | 3.23% | 57,269 |
| Feb 3, 2026 | 1,837.00 | 1,860.00 | 1,813.00 | 1,828.00 | 1,828.00 | -0.44% | 48,047 |
| Feb 2, 2026 | 1,857.00 | 1,874.00 | 1,835.00 | 1,836.00 | 1,836.00 | -1.08% | 84,569 |
| Jan 30, 2026 | 1,881.00 | 1,881.00 | 1,847.00 | 1,856.00 | 1,856.00 | 0.16% | 100,374 |
| Jan 29, 2026 | 1,845.00 | 2,025.00 | 1,807.00 | 1,853.00 | 1,853.00 | 0.16% | 630,597 |
| Jan 28, 2026 | 1,804.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2.55% | 62,079 |
| Jan 27, 2026 | 1,804.00 | 1,808.00 | 1,790.00 | 1,804.00 | 1,804.00 | - | 67,696 |
| Jan 26, 2026 | 1,786.00 | 1,806.00 | 1,783.00 | 1,804.00 | 1,804.00 | 1.12% | 64,059 |
| Jan 23, 2026 | 1,745.00 | 1,793.00 | 1,732.00 | 1,784.00 | 1,784.00 | 2.76% | 51,141 |
| Jan 22, 2026 | 1,736.00 | 1,750.00 | 1,720.00 | 1,736.00 | 1,736.00 | - | 50,036 |
| Jan 21, 2026 | 1,748.00 | 1,760.00 | 1,730.00 | 1,736.00 | 1,736.00 | -0.74% | 50,468 |
| Jan 20, 2026 | 1,728.00 | 1,750.00 | 1,728.00 | 1,749.00 | 1,749.00 | 0.29% | 37,157 |
| Jan 19, 2026 | 1,748.00 | 1,755.00 | 1,731.00 | 1,744.00 | 1,744.00 | -0.63% | 58,941 |
| Jan 16, 2026 | 1,757.00 | 1,761.00 | 1,742.00 | 1,755.00 | 1,755.00 | -0.11% | 18,443 |
| Jan 15, 2026 | 1,744.00 | 1,760.00 | 1,740.00 | 1,757.00 | 1,757.00 | 0.46% | 37,479 |
| Jan 14, 2026 | 1,747.00 | 1,760.00 | 1,730.00 | 1,749.00 | 1,749.00 | 0.23% | 24,003 |
| Jan 13, 2026 | 1,733.00 | 1,762.00 | 1,733.00 | 1,745.00 | 1,745.00 | 0.63% | 26,166 |
| Jan 12, 2026 | 1,740.00 | 1,744.00 | 1,712.00 | 1,734.00 | 1,734.00 | -0.63% | 54,939 |
| Jan 9, 2026 | 1,760.00 | 1,762.00 | 1,728.00 | 1,745.00 | 1,745.00 | -1.02% | 32,655 |
| Jan 8, 2026 | 1,786.00 | 1,799.00 | 1,755.00 | 1,763.00 | 1,763.00 | -1.34% | 34,234 |
| Jan 7, 2026 | 1,801.00 | 1,801.00 | 1,784.00 | 1,787.00 | 1,787.00 | -0.78% | 16,320 |
| Jan 6, 2026 | 1,798.00 | 1,805.00 | 1,788.00 | 1,801.00 | 1,801.00 | - | 23,447 |
| Jan 5, 2026 | 1,809.00 | 1,810.00 | 1,799.00 | 1,801.00 | 1,801.00 | -0.44% | 23,063 |
| Jan 2, 2026 | 1,814.00 | 1,814.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.33% | 19,184 |
| Dec 30, 2025 | 1,813.00 | 1,816.00 | 1,804.00 | 1,815.00 | 1,815.00 | - | 12,764 |
| Dec 29, 2025 | 1,799.00 | 1,819.00 | 1,799.00 | 1,815.00 | 1,815.00 | -0.55% | 5,695 |
| Dec 26, 2025 | 1,828.00 | 1,829.00 | 1,790.00 | 1,825.00 | 1,825.00 | -0.22% | 9,204 |
| Dec 24, 2025 | 1,834.00 | 1,835.00 | 1,826.00 | 1,829.00 | 1,829.00 | -0.27% | 7,814 |
| Dec 23, 2025 | 1,837.00 | 1,838.00 | 1,827.00 | 1,834.00 | 1,834.00 | -0.22% | 12,981 |
| Dec 22, 2025 | 1,820.00 | 1,841.00 | 1,820.00 | 1,838.00 | 1,838.00 | 0.44% | 10,972 |
| Dec 19, 2025 | 1,823.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,830.00 | 0.44% | 25,389 |
| Dec 18, 2025 | 1,824.00 | 1,830.00 | 1,813.00 | 1,822.00 | 1,822.00 | -0.11% | 19,174 |
| Dec 17, 2025 | 1,803.00 | 1,831.00 | 1,803.00 | 1,824.00 | 1,824.00 | 0.72% | 22,034 |
| Dec 16, 2025 | 1,820.00 | 1,820.00 | 1,805.00 | 1,811.00 | 1,811.00 | -0.17% | 8,218 |
| Dec 15, 2025 | 1,826.00 | 1,826.00 | 1,814.00 | 1,814.00 | 1,814.00 | -0.66% | 28,969 |
| Dec 12, 2025 | 1,830.00 | 1,830.00 | 1,800.00 | 1,826.00 | 1,826.00 | 0.27% | 17,032 |
| Dec 11, 2025 | 1,822.00 | 1,831.00 | 1,796.00 | 1,821.00 | 1,821.00 | - | 22,085 |
| Dec 10, 2025 | 1,820.00 | 1,826.00 | 1,815.00 | 1,821.00 | 1,821.00 | -0.05% | 15,579 |
| Dec 9, 2025 | 1,815.00 | 1,824.00 | 1,806.00 | 1,822.00 | 1,822.00 | 0.11% | 8,387 |
| Dec 8, 2025 | 1,814.00 | 1,828.00 | 1,812.00 | 1,820.00 | 1,820.00 | 0.39% | 23,527 |
| Dec 5, 2025 | 1,818.00 | 1,819.00 | 1,808.00 | 1,813.00 | 1,813.00 | -0.33% | 12,019 |
| Dec 4, 2025 | 1,819.00 | 1,826.00 | 1,800.00 | 1,819.00 | 1,819.00 | - | 7,393 |
| Dec 3, 2025 | 1,819.00 | 1,825.00 | 1,810.00 | 1,819.00 | 1,819.00 | -0.05% | 16,803 |
| Dec 2, 2025 | 1,819.00 | 1,820.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.50% | 10,667 |
| Dec 1, 2025 | 1,808.00 | 1,818.00 | 1,785.00 | 1,811.00 | 1,811.00 | -0.17% | 15,724 |
| Nov 28, 2025 | 1,810.00 | 1,818.00 | 1,796.00 | 1,814.00 | 1,814.00 | 0.95% | 13,118 |
| Nov 27, 2025 | 1,807.00 | 1,807.00 | 1,787.00 | 1,797.00 | 1,797.00 | 0.45% | 7,078 |
| Nov 26, 2025 | 1,777.00 | 1,800.00 | 1,777.00 | 1,789.00 | 1,789.00 | -0.28% | 18,577 |
| Nov 25, 2025 | 1,810.00 | 1,819.00 | 1,787.00 | 1,794.00 | 1,794.00 | -0.94% | 16,297 |
| Nov 24, 2025 | 1,802.00 | 1,822.00 | 1,789.00 | 1,811.00 | 1,811.00 | - | 13,288 |
| Nov 21, 2025 | 1,813.00 | 1,855.00 | 1,749.00 | 1,811.00 | 1,811.00 | -0.60% | 48,370 |
| Nov 20, 2025 | 1,793.00 | 1,823.00 | 1,793.00 | 1,822.00 | 1,822.00 | 0.83% | 17,208 |
| Nov 19, 2025 | 1,807.00 | 1,822.00 | 1,794.00 | 1,807.00 | 1,807.00 | -1.09% | 46,130 |
| Nov 18, 2025 | 1,857.00 | 1,860.00 | 1,812.00 | 1,827.00 | 1,827.00 | -1.62% | 35,544 |
| Nov 17, 2025 | 1,871.00 | 1,875.00 | 1,856.00 | 1,857.00 | 1,857.00 | -0.64% | 20,658 |
| Nov 14, 2025 | 1,864.00 | 1,883.00 | 1,851.00 | 1,869.00 | 1,869.00 | - | 28,097 |
| Nov 13, 2025 | 1,908.00 | 1,908.00 | 1,860.00 | 1,869.00 | 1,869.00 | -1.37% | 50,706 |
| Nov 12, 2025 | 1,850.00 | 1,954.00 | 1,832.00 | 1,895.00 | 1,895.00 | 3.05% | 126,696 |
| Nov 11, 2025 | 1,844.00 | 1,862.00 | 1,836.00 | 1,839.00 | 1,839.00 | -0.49% | 8,345 |
| Nov 10, 2025 | 1,834.00 | 1,862.00 | 1,820.00 | 1,848.00 | 1,848.00 | 0.76% | 15,138 |
| Nov 7, 2025 | 1,851.00 | 1,851.00 | 1,809.00 | 1,834.00 | 1,834.00 | -0.97% | 26,410 |
| Nov 6, 2025 | 1,772.00 | 1,862.00 | 1,772.00 | 1,852.00 | 1,852.00 | 2.95% | 73,006 |
| Nov 5, 2025 | 1,822.00 | 1,833.00 | 1,788.00 | 1,799.00 | 1,799.00 | -1.21% | 32,617 |
| Nov 4, 2025 | 1,796.00 | 1,822.00 | 1,780.00 | 1,821.00 | 1,821.00 | 1.39% | 41,795 |
| Nov 3, 2025 | 1,818.00 | 1,820.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.26% | 56,299 |
| Oct 31, 2025 | 1,845.00 | 1,847.00 | 1,819.00 | 1,819.00 | 1,819.00 | -1.41% | 51,982 |
| Oct 30, 2025 | 1,871.00 | 1,871.00 | 1,837.00 | 1,845.00 | 1,845.00 | -1.55% | 54,957 |
| Oct 29, 2025 | 1,866.00 | 1,899.00 | 1,865.00 | 1,874.00 | 1,874.00 | -0.27% | 48,247 |
| Oct 28, 2025 | 1,887.00 | 1,920.00 | 1,874.00 | 1,879.00 | 1,879.00 | -0.42% | 46,363 |
| Oct 27, 2025 | 1,896.00 | 1,896.00 | 1,872.00 | 1,887.00 | 1,887.00 | -0.42% | 60,738 |
| Oct 24, 2025 | 1,918.00 | 1,918.00 | 1,887.00 | 1,895.00 | 1,895.00 | -0.52% | 41,293 |
| Oct 23, 2025 | 1,937.00 | 1,937.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.05% | 10,997 |
| Oct 22, 2025 | 1,900.00 | 1,918.00 | 1,882.00 | 1,904.00 | 1,904.00 | 0.21% | 56,152 |
| Oct 21, 2025 | 1,914.00 | 1,914.00 | 1,898.00 | 1,900.00 | 1,900.00 | -0.68% | 65,932 |
| Oct 20, 2025 | 1,903.00 | 1,949.00 | 1,901.00 | 1,913.00 | 1,913.00 | 0.16% | 51,801 |
| Oct 17, 2025 | 1,920.00 | 1,935.00 | 1,908.00 | 1,910.00 | 1,910.00 | -0.78% | 56,753 |
| Oct 16, 2025 | 1,939.00 | 1,944.00 | 1,921.00 | 1,925.00 | 1,925.00 | -0.72% | 55,885 |
| Oct 15, 2025 | 1,936.00 | 1,950.00 | 1,932.00 | 1,939.00 | 1,939.00 | 0.15% | 30,793 |
| Oct 14, 2025 | 1,932.00 | 1,950.00 | 1,931.00 | 1,936.00 | 1,936.00 | -0.31% | 30,477 |
| Oct 13, 2025 | 1,941.00 | 1,947.00 | 1,921.00 | 1,942.00 | 1,942.00 | - | 35,744 |
| Oct 10, 2025 | 1,965.00 | 2,150.00 | 1,942.00 | 1,942.00 | 1,942.00 | -1.17% | 772,370 |
| Oct 2, 2025 | 1,948.00 | 1,965.00 | 1,942.00 | 1,965.00 | 1,965.00 | 0.77% | 36,047 |