Skip to main content
MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,813.00
-6.00 (-0.33%)
At close: Dec 5, 2025

MegaMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,818.001,819.001,808.001,813.001,813.00-0.33%12,019
Dec 4, 20251,819.001,826.001,800.001,819.001,819.00-7,393
Dec 3, 20251,819.001,825.001,810.001,819.001,819.00-0.05%16,803
Dec 2, 20251,819.001,820.001,805.001,820.001,820.000.50%10,667
Dec 1, 20251,808.001,818.001,785.001,811.001,811.00-0.17%15,724
Nov 28, 20251,810.001,818.001,796.001,814.001,814.000.95%13,118
Nov 27, 20251,807.001,807.001,787.001,797.001,797.000.45%7,078
Nov 26, 20251,777.001,800.001,777.001,789.001,789.00-0.28%18,577
Nov 25, 20251,810.001,819.001,787.001,794.001,794.00-0.94%16,297
Nov 24, 20251,802.001,822.001,789.001,811.001,811.00-13,288
Nov 21, 20251,813.001,855.001,749.001,811.001,811.00-0.60%48,370
Nov 20, 20251,793.001,823.001,793.001,822.001,822.000.83%17,208
Nov 19, 20251,807.001,822.001,794.001,807.001,807.00-1.09%46,130
Nov 18, 20251,857.001,860.001,812.001,827.001,827.00-1.62%35,544
Nov 17, 20251,871.001,875.001,856.001,857.001,857.00-0.64%20,658
Nov 14, 20251,864.001,883.001,851.001,869.001,869.00-28,097
Nov 13, 20251,908.001,908.001,860.001,869.001,869.00-1.37%50,706
Nov 12, 20251,850.001,954.001,832.001,895.001,895.003.05%126,696
Nov 11, 20251,844.001,862.001,836.001,839.001,839.00-0.49%8,345
Nov 10, 20251,834.001,862.001,820.001,848.001,848.000.76%15,138
Nov 7, 20251,851.001,851.001,809.001,834.001,834.00-0.97%26,410
Nov 6, 20251,772.001,862.001,772.001,852.001,852.002.95%73,006
Nov 5, 20251,822.001,833.001,788.001,799.001,799.00-1.21%32,617
Nov 4, 20251,796.001,822.001,780.001,821.001,821.001.39%41,795
Nov 3, 20251,818.001,820.001,796.001,796.001,796.00-1.26%56,299
Oct 31, 20251,845.001,847.001,819.001,819.001,819.00-1.41%51,982
Oct 30, 20251,871.001,871.001,837.001,845.001,845.00-1.55%54,957
Oct 29, 20251,866.001,899.001,865.001,874.001,874.00-0.27%48,247
Oct 28, 20251,887.001,920.001,874.001,879.001,879.00-0.42%46,363
Oct 27, 20251,896.001,896.001,872.001,887.001,887.00-0.42%60,738
Oct 24, 20251,918.001,918.001,887.001,895.001,895.00-0.52%41,293
Oct 23, 20251,937.001,937.001,900.001,905.001,905.000.05%10,997
Oct 22, 20251,900.001,918.001,882.001,904.001,904.000.21%56,152
Oct 21, 20251,914.001,914.001,898.001,900.001,900.00-0.68%65,932
Oct 20, 20251,903.001,949.001,901.001,913.001,913.000.16%51,801
Oct 17, 20251,920.001,935.001,908.001,910.001,910.00-0.78%56,753
Oct 16, 20251,939.001,944.001,921.001,925.001,925.00-0.72%55,885
Oct 15, 20251,936.001,950.001,932.001,939.001,939.000.15%30,793
Oct 14, 20251,932.001,950.001,931.001,936.001,936.00-0.31%30,477
Oct 13, 20251,941.001,947.001,921.001,942.001,942.00-35,744
Oct 10, 20251,965.002,150.001,942.001,942.001,942.00-1.17%772,370
Oct 2, 20251,948.001,965.001,942.001,965.001,965.000.77%36,047
Oct 1, 20251,959.001,960.001,930.001,950.001,950.000.21%32,001
Sep 30, 20251,931.001,954.001,931.001,946.001,946.00-0.41%16,603
Sep 29, 20251,954.001,990.001,951.001,954.001,954.00-29,287
Sep 26, 20251,937.001,990.001,937.001,954.001,954.000.93%34,559
Sep 25, 20251,932.001,970.001,932.001,936.001,936.000.36%31,330
Sep 24, 20251,976.001,994.001,929.001,929.001,929.00-3.07%104,139
Sep 23, 20251,995.001,999.001,982.001,990.001,990.00-0.10%53,148
Sep 22, 20251,998.002,005.001,991.001,992.001,992.00-0.30%24,468
Sep 19, 20251,999.002,015.001,985.001,998.001,998.00-0.35%26,144
Sep 18, 20251,997.002,010.001,996.002,005.002,005.000.35%24,030
Sep 17, 20251,992.002,000.001,988.001,998.001,998.000.10%9,339
Sep 16, 20251,997.002,040.001,996.001,996.001,996.00-0.05%17,820
Sep 15, 20252,010.002,010.001,991.001,997.001,997.000.05%36,861
Sep 12, 20252,000.002,005.001,988.001,996.001,996.00-0.45%39,063
Sep 11, 20252,015.002,015.001,995.002,005.002,005.00-11,951
Sep 10, 20251,980.002,015.001,977.002,005.002,005.000.50%37,283
Sep 9, 20252,000.002,080.001,900.001,995.001,995.00-0.25%67,338
Sep 8, 20252,005.002,010.001,994.002,000.002,000.00-9,422
Sep 5, 20251,995.002,050.001,988.002,000.002,000.000.25%31,358
Sep 4, 20251,986.002,005.001,986.001,995.001,995.00-0.20%8,870
Sep 3, 20252,010.002,010.001,982.001,999.001,999.00-19,100
Sep 2, 20251,961.002,010.001,961.001,999.001,999.001.68%72,624
Sep 1, 20251,985.002,000.001,965.001,966.001,966.00-0.96%63,284
Aug 29, 20251,993.002,000.001,978.001,985.001,985.00-0.40%45,840
Aug 28, 20252,010.002,010.001,992.001,993.001,993.00-0.35%15,813
Aug 27, 20251,985.002,015.001,985.002,000.002,000.000.05%24,160
Aug 26, 20252,010.002,010.001,990.001,999.001,999.000.25%24,288
Aug 25, 20251,964.002,015.001,964.001,994.001,994.001.58%56,759
Aug 22, 20251,963.001,975.001,960.001,963.001,963.000.05%25,237
Aug 21, 20251,966.001,995.001,962.001,962.001,962.00-0.15%49,721
Aug 20, 20251,999.001,999.001,953.001,965.001,965.00-1.50%65,673
Aug 19, 20251,995.002,025.001,991.001,995.001,995.00-0.10%23,500
Aug 18, 20252,035.002,035.001,990.001,997.001,997.00-0.15%38,926
Aug 14, 20252,010.002,025.001,996.002,000.002,000.00-0.99%39,202
Aug 13, 20252,020.002,020.001,999.002,020.002,020.000.50%28,532
Aug 12, 20252,020.002,040.002,010.002,010.002,010.00-0.50%35,128
Aug 11, 20252,035.002,040.002,005.002,020.002,020.00-0.25%37,220
Aug 8, 20252,040.002,050.002,015.002,025.002,025.00-0.74%31,554
Aug 7, 20252,040.002,070.002,015.002,040.002,040.00-27,488
Aug 6, 20252,050.002,055.002,020.002,040.002,040.00-0.49%16,471
Aug 5, 20252,030.002,070.002,015.002,050.002,050.000.99%44,277
Aug 4, 20252,010.002,045.002,005.002,030.002,030.001.00%14,608
Aug 1, 20252,035.002,045.002,000.002,010.002,010.00-1.95%98,768
Jul 31, 20252,050.002,065.002,020.002,050.002,050.000.24%30,974
Jul 30, 20252,050.002,055.002,010.002,045.002,045.000.99%46,888
Jul 29, 20252,050.002,075.002,020.002,025.002,025.00-1.22%33,283
Jul 28, 20252,060.002,060.002,015.002,050.002,050.00-0.49%46,579
Jul 25, 20252,065.002,080.002,055.002,060.002,060.00-0.24%43,314
Jul 24, 20252,095.002,100.002,065.002,065.002,065.00-0.96%66,266
Jul 23, 20252,110.002,115.002,075.002,085.002,085.00-1.65%82,930
Jul 22, 20252,125.002,130.002,100.002,120.002,120.00-69,831
Jul 21, 20252,135.002,135.002,110.002,120.002,120.00-0.24%60,325
Jul 18, 20252,120.002,135.002,115.002,125.002,125.000.24%53,869
Jul 17, 20252,130.002,130.002,100.002,120.002,120.00-0.47%129,388
Jul 16, 20252,150.002,150.002,120.002,130.002,130.00-0.93%28,947
Jul 15, 20252,165.002,165.002,135.002,150.002,150.00-0.92%49,166
Jul 14, 20252,135.002,170.002,130.002,170.002,170.001.64%51,817
Jul 11, 20252,145.002,180.002,135.002,135.002,135.00-79,739