MegaMD Co., Ltd. (KOSDAQ:133750)
South Korea
· Delayed Price · Currency is KRW 1,890.00
+18.00 (0.96%)
At close: Apr 28, 2026
MegaMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,201 |
| Apr 27, 2026 | 1,872.00 | 1,873.00 | 1,859.00 | 1,872.00 | 1,872.00 | 0.38% | 22,364 |
| 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% | 31,581 |
| Apr 22, 2026 | 1,855.00 | 1,874.00 | 1,855.00 | 1,864.00 | 1,864.00 | -0.32% | 12,167 |
| 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% | 57,337 |
| Apr 17, 2026 | 1,889.00 | 1,889.00 | 1,870.00 | 1,878.00 | 1,878.00 | -0.05% | 18,101 |
| Apr 16, 2026 | 1,865.00 | 1,895.00 | 1,865.00 | 1,879.00 | 1,879.00 | -0.11% | 27,868 |
| Apr 15, 2026 | 1,853.00 | 1,896.00 | 1,853.00 | 1,881.00 | 1,881.00 | 0.80% | 42,618 |
| Apr 14, 2026 | 1,849.00 | 1,875.00 | 1,849.00 | 1,866.00 | 1,866.00 | 0.11% | 15,712 |
| Apr 13, 2026 | 1,830.00 | 1,880.00 | 1,820.00 | 1,864.00 | 1,864.00 | 1.86% | 23,333 |
| Apr 10, 2026 | 1,808.00 | 1,849.00 | 1,767.00 | 1,830.00 | 1,830.00 | 1.22% | 57,401 |
| Apr 9, 2026 | 1,812.00 | 1,824.00 | 1,788.00 | 1,808.00 | 1,808.00 | -0.22% | 9,069 |
| Apr 8, 2026 | 1,785.00 | 1,815.00 | 1,784.00 | 1,812.00 | 1,812.00 | 1.57% | 18,996 |
| Apr 7, 2026 | 1,763.00 | 1,794.00 | 1,763.00 | 1,784.00 | 1,784.00 | -0.11% | 11,990 |
| Apr 6, 2026 | 1,796.00 | 1,798.00 | 1,752.00 | 1,786.00 | 1,786.00 | -0.50% | 25,214 |
| Apr 3, 2026 | 1,765.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,795.00 | 0.84% | 8,463 |
| Apr 2, 2026 | 1,814.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,780.00 | -1.93% | 18,322 |
| Apr 1, 2026 | 1,787.00 | 1,827.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1.68% | 86,594 |
| Mar 31, 2026 | 1,852.00 | 1,852.00 | 1,785.00 | 1,785.00 | 1,785.00 | -3.62% | 39,133 |
| Mar 30, 2026 | 1,854.00 | 1,869.00 | 1,836.00 | 1,852.00 | 1,852.00 | -0.91% | 23,201 |
| Mar 27, 2026 | 1,846.00 | 1,881.00 | 1,836.00 | 1,869.00 | 1,869.00 | 1.25% | 15,454 |
| Mar 26, 2026 | 1,868.00 | 1,874.00 | 1,844.00 | 1,846.00 | 1,846.00 | -2.43% | 47,688 |
| Mar 25, 2026 | 1,874.00 | 1,895.00 | 1,874.00 | 1,892.00 | 1,832.00 | 0.85% | 36,076 |
| Mar 24, 2026 | 1,856.00 | 1,879.00 | 1,836.00 | 1,876.00 | 1,816.51 | 1.08% | 32,437 |
| Mar 23, 2026 | 1,865.00 | 1,879.00 | 1,851.00 | 1,856.00 | 1,797.14 | -1.33% | 11,748 |
| Mar 20, 2026 | 1,866.00 | 1,893.00 | 1,851.00 | 1,881.00 | 1,821.35 | 1.18% | 11,851 |
| Mar 19, 2026 | 1,878.00 | 1,878.00 | 1,845.00 | 1,859.00 | 1,800.05 | -1.01% | 14,699 |
| Mar 18, 2026 | 1,896.00 | 1,896.00 | 1,860.00 | 1,878.00 | 1,818.44 | -0.63% | 19,357 |
| Mar 17, 2026 | 1,883.00 | 1,893.00 | 1,879.00 | 1,890.00 | 1,830.06 | 0.48% | 12,810 |
| Mar 16, 2026 | 1,872.00 | 1,890.00 | 1,835.00 | 1,881.00 | 1,821.35 | 0.48% | 42,658 |
| Mar 13, 2026 | 1,831.00 | 1,892.00 | 1,812.00 | 1,872.00 | 1,812.63 | 1.79% | 34,899 |
| Mar 12, 2026 | 1,875.00 | 1,895.00 | 1,839.00 | 1,839.00 | 1,780.68 | -1.92% | 76,825 |
| Mar 11, 2026 | 1,866.00 | 1,905.00 | 1,857.00 | 1,875.00 | 1,815.54 | 0.48% | 41,969 |
| Mar 10, 2026 | 1,845.00 | 1,884.00 | 1,842.00 | 1,866.00 | 1,806.82 | 1.69% | 27,018 |
| Mar 9, 2026 | 1,833.00 | 1,857.00 | 1,776.00 | 1,835.00 | 1,776.81 | - | 68,632 |
| Mar 6, 2026 | 1,785.00 | 1,835.00 | 1,785.00 | 1,835.00 | 1,776.81 | 2.23% | 19,413 |
| Mar 5, 2026 | 1,764.00 | 1,852.00 | 1,762.00 | 1,795.00 | 1,738.08 | 2.10% | 37,014 |
| Mar 4, 2026 | 1,860.00 | 1,860.00 | 1,758.00 | 1,758.00 | 1,702.25 | -5.79% | 185,499 |
| Mar 3, 2026 | 1,887.00 | 1,889.00 | 1,858.00 | 1,866.00 | 1,806.82 | -2.46% | 46,871 |
| Feb 27, 2026 | 1,923.00 | 1,945.00 | 1,855.00 | 1,913.00 | 1,852.33 | -0.52% | 76,899 |
| Feb 26, 2026 | 1,950.00 | 1,950.00 | 1,920.00 | 1,923.00 | 1,862.02 | -0.83% | 39,544 |
| Feb 25, 2026 | 1,947.00 | 1,947.00 | 1,909.00 | 1,939.00 | 1,877.51 | 0.31% | 34,508 |
| Feb 24, 2026 | 1,916.00 | 1,936.00 | 1,910.00 | 1,933.00 | 1,871.70 | 0.89% | 96,597 |
| Feb 23, 2026 | 1,916.00 | 1,920.00 | 1,900.00 | 1,916.00 | 1,855.24 | - | 40,976 |
| Feb 20, 2026 | 1,922.00 | 1,923.00 | 1,900.00 | 1,916.00 | 1,855.24 | -0.36% | 24,120 |
| Feb 19, 2026 | 1,911.00 | 1,924.00 | 1,886.00 | 1,923.00 | 1,862.02 | -0.10% | 50,177 |
| Feb 13, 2026 | 1,912.00 | 1,929.00 | 1,881.00 | 1,925.00 | 1,863.95 | 0.68% | 47,141 |
| Feb 12, 2026 | 1,932.00 | 1,944.00 | 1,911.00 | 1,912.00 | 1,851.37 | -1.04% | 75,039 |
| Feb 11, 2026 | 1,905.00 | 1,959.00 | 1,905.00 | 1,932.00 | 1,870.73 | 1.58% | 69,682 |
| Feb 10, 2026 | 1,903.00 | 1,927.00 | 1,890.00 | 1,902.00 | 1,841.68 | - | 44,003 |
| Feb 9, 2026 | 1,901.00 | 1,903.00 | 1,864.00 | 1,902.00 | 1,841.68 | 0.05% | 56,318 |
| Feb 6, 2026 | 1,917.00 | 1,917.00 | 1,835.00 | 1,901.00 | 1,840.71 | -1.35% | 34,833 |
| Feb 5, 2026 | 1,887.00 | 1,946.00 | 1,887.00 | 1,927.00 | 1,865.89 | 2.12% | 94,914 |
| Feb 4, 2026 | 1,828.00 | 1,889.00 | 1,810.00 | 1,887.00 | 1,827.16 | 3.23% | 57,269 |
| Feb 3, 2026 | 1,837.00 | 1,860.00 | 1,813.00 | 1,828.00 | 1,770.03 | -0.44% | 48,047 |
| Feb 2, 2026 | 1,857.00 | 1,874.00 | 1,835.00 | 1,836.00 | 1,777.78 | -1.08% | 84,569 |
| Jan 30, 2026 | 1,881.00 | 1,881.00 | 1,847.00 | 1,856.00 | 1,797.14 | 0.16% | 100,374 |
| Jan 29, 2026 | 1,845.00 | 2,025.00 | 1,807.00 | 1,853.00 | 1,794.24 | 0.16% | 631,197 |
| Jan 28, 2026 | 1,804.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,791.33 | 2.55% | 62,079 |
| Jan 27, 2026 | 1,804.00 | 1,808.00 | 1,790.00 | 1,804.00 | 1,746.79 | - | 68,007 |
| Jan 26, 2026 | 1,786.00 | 1,806.00 | 1,783.00 | 1,804.00 | 1,746.79 | 1.12% | 64,059 |
| Jan 23, 2026 | 1,745.00 | 1,793.00 | 1,732.00 | 1,784.00 | 1,727.42 | 2.76% | 51,241 |
| Jan 22, 2026 | 1,736.00 | 1,750.00 | 1,720.00 | 1,736.00 | 1,680.95 | - | 50,036 |
| Jan 21, 2026 | 1,748.00 | 1,760.00 | 1,730.00 | 1,736.00 | 1,680.95 | -0.74% | 50,468 |
| Jan 20, 2026 | 1,728.00 | 1,750.00 | 1,728.00 | 1,749.00 | 1,693.53 | 0.29% | 37,163 |
| Jan 19, 2026 | 1,748.00 | 1,755.00 | 1,731.00 | 1,744.00 | 1,688.69 | -0.63% | 58,964 |
| Jan 16, 2026 | 1,757.00 | 1,761.00 | 1,742.00 | 1,755.00 | 1,699.34 | -0.11% | 18,509 |
| Jan 15, 2026 | 1,744.00 | 1,760.00 | 1,740.00 | 1,757.00 | 1,701.28 | 0.46% | 38,667 |
| Jan 14, 2026 | 1,747.00 | 1,760.00 | 1,730.00 | 1,749.00 | 1,693.53 | 0.23% | 24,091 |
| Jan 13, 2026 | 1,733.00 | 1,762.00 | 1,733.00 | 1,745.00 | 1,689.66 | 0.63% | 26,991 |
| Jan 12, 2026 | 1,740.00 | 1,744.00 | 1,712.00 | 1,734.00 | 1,679.01 | -0.63% | 54,944 |
| Jan 9, 2026 | 1,760.00 | 1,762.00 | 1,728.00 | 1,745.00 | 1,689.66 | -1.02% | 32,995 |
| Jan 8, 2026 | 1,786.00 | 1,799.00 | 1,755.00 | 1,763.00 | 1,707.09 | -1.34% | 35,734 |
| Jan 7, 2026 | 1,801.00 | 1,801.00 | 1,784.00 | 1,787.00 | 1,730.33 | -0.78% | 16,321 |
| Jan 6, 2026 | 1,798.00 | 1,805.00 | 1,788.00 | 1,801.00 | 1,743.89 | - | 23,457 |
| Jan 5, 2026 | 1,809.00 | 1,810.00 | 1,799.00 | 1,801.00 | 1,743.89 | -0.44% | 23,063 |
| Jan 2, 2026 | 1,814.00 | 1,814.00 | 1,800.00 | 1,809.00 | 1,751.63 | -0.33% | 19,184 |
| Dec 30, 2025 | 1,813.00 | 1,816.00 | 1,804.00 | 1,815.00 | 1,757.44 | - | 12,764 |
| Dec 29, 2025 | 1,799.00 | 1,819.00 | 1,799.00 | 1,815.00 | 1,757.44 | -0.55% | 5,695 |
| Dec 26, 2025 | 1,828.00 | 1,829.00 | 1,790.00 | 1,825.00 | 1,767.12 | -0.22% | 9,206 |
| Dec 24, 2025 | 1,834.00 | 1,835.00 | 1,826.00 | 1,829.00 | 1,771.00 | -0.27% | 7,814 |
| Dec 23, 2025 | 1,837.00 | 1,838.00 | 1,827.00 | 1,834.00 | 1,775.84 | -0.22% | 12,981 |
| Dec 22, 2025 | 1,820.00 | 1,841.00 | 1,820.00 | 1,838.00 | 1,779.71 | 0.44% | 10,974 |
| Dec 19, 2025 | 1,823.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,771.97 | 0.44% | 25,389 |
| Dec 18, 2025 | 1,824.00 | 1,830.00 | 1,813.00 | 1,822.00 | 1,764.22 | -0.11% | 19,189 |
| Dec 17, 2025 | 1,803.00 | 1,831.00 | 1,803.00 | 1,824.00 | 1,766.16 | 0.72% | 22,034 |
| Dec 16, 2025 | 1,820.00 | 1,820.00 | 1,805.00 | 1,811.00 | 1,753.57 | -0.17% | 8,229 |
| Dec 15, 2025 | 1,826.00 | 1,826.00 | 1,814.00 | 1,814.00 | 1,756.47 | -0.66% | 28,969 |
| Dec 12, 2025 | 1,830.00 | 1,830.00 | 1,800.00 | 1,826.00 | 1,768.09 | 0.27% | 17,032 |
| Dec 11, 2025 | 1,822.00 | 1,831.00 | 1,796.00 | 1,821.00 | 1,763.25 | - | 22,115 |
| Dec 10, 2025 | 1,820.00 | 1,826.00 | 1,815.00 | 1,821.00 | 1,763.25 | -0.05% | 15,579 |
| Dec 9, 2025 | 1,815.00 | 1,824.00 | 1,806.00 | 1,822.00 | 1,764.22 | 0.11% | 8,387 |
| Dec 8, 2025 | 1,814.00 | 1,828.00 | 1,812.00 | 1,820.00 | 1,762.28 | 0.39% | 23,527 |
| Dec 5, 2025 | 1,818.00 | 1,819.00 | 1,808.00 | 1,813.00 | 1,755.51 | -0.33% | 12,272 |
| Dec 4, 2025 | 1,819.00 | 1,826.00 | 1,800.00 | 1,819.00 | 1,761.32 | - | 7,393 |
| Dec 3, 2025 | 1,819.00 | 1,825.00 | 1,810.00 | 1,819.00 | 1,761.32 | -0.05% | 17,049 |
| Dec 2, 2025 | 1,819.00 | 1,820.00 | 1,805.00 | 1,820.00 | 1,762.28 | 0.50% | 10,668 |