MegaMD Co., Ltd. 133750
KRX · South Korea · Commercial Services
KRW 1,366.00+2.00 (+0.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,366.00 | +0.15% | KRW 1,355.00 | KRW 1,366.00 | KRW 1,345.00 | 8.01K |
| 2026-10-01 | KRW 1,364.00 | 0.00% | KRW 1,335.00 | KRW 1,395.00 | KRW 1,335.00 | 9.39K |
| 2026-09-30 | KRW 1,364.00 | -0.29% | KRW 1,368.00 | KRW 1,368.00 | KRW 1,341.00 | 6.97K |
| 2026-09-29 | KRW 1,368.00 | +0.15% | KRW 1,366.00 | KRW 1,378.00 | KRW 1,359.00 | 2.24K |
| 2026-09-28 | KRW 1,366.00 | 0.00% | KRW 1,370.00 | KRW 1,370.00 | KRW 1,340.00 | 8.89K |
| 2026-09-23 | KRW 1,366.00 | -0.36% | KRW 1,370.00 | KRW 1,370.00 | KRW 1,354.00 | 1.51K |
| 2026-09-22 | KRW 1,371.00 | -0.29% | KRW 1,375.00 | KRW 1,388.00 | KRW 1,365.00 | 3.36K |
| 2026-09-21 | KRW 1,375.00 | -2.83% | KRW 1,400.00 | KRW 1,424.00 | KRW 1,331.00 | 40.20K |
| 2026-09-18 | KRW 1,415.00 | -0.07% | KRW 1,431.00 | KRW 1,435.00 | KRW 1,409.00 | 4.73K |
| 2026-09-17 | KRW 1,416.00 | -1.73% | KRW 1,427.00 | KRW 1,445.00 | KRW 1,355.00 | 6.26K |
| 2026-09-16 | KRW 1,441.00 | -0.28% | KRW 1,445.00 | KRW 1,445.00 | KRW 1,385.00 | 12.04K |
| 2026-09-15 | KRW 1,445.00 | -2.23% | KRW 1,490.00 | KRW 1,490.00 | KRW 1,425.00 | 13.22K |
| 2026-09-14 | KRW 1,478.00 | +2.07% | KRW 1,474.00 | KRW 1,492.00 | KRW 1,428.00 | 4.26K |
| 2026-09-11 | KRW 1,448.00 | +0.14% | KRW 1,446.00 | KRW 1,466.00 | KRW 1,427.00 | 4.11K |
| 2026-09-10 | KRW 1,446.00 | -3.21% | KRW 1,484.00 | KRW 1,550.00 | KRW 1,392.00 | 26.40K |
| 2026-09-09 | KRW 1,494.00 | +1.08% | KRW 1,478.00 | KRW 1,525.00 | KRW 1,425.00 | 3.31K |
| 2026-09-08 | KRW 1,478.00 | -2.05% | KRW 1,485.00 | KRW 1,520.00 | KRW 1,462.00 | 4.72K |
| 2026-09-07 | KRW 1,509.00 | -0.07% | KRW 1,496.00 | KRW 1,519.00 | KRW 1,448.00 | 5.33K |
| 2026-09-04 | KRW 1,510.00 | +0.07% | KRW 1,484.00 | KRW 1,520.00 | KRW 1,473.00 | 1.66K |
| 2026-09-03 | KRW 1,509.00 | +1.07% | KRW 1,477.00 | KRW 1,521.00 | KRW 1,461.00 | 5.82K |
| 2026-09-02 | KRW 1,493.00 | -0.07% | KRW 1,478.00 | KRW 1,493.00 | KRW 1,456.00 | 4.35K |
| 2026-09-01 | KRW 1,494.00 | -0.27% | KRW 1,496.00 | KRW 1,498.00 | KRW 1,446.00 | 2.35K |
| 2026-08-31 | KRW 1,498.00 | 0.00% | KRW 1,498.00 | KRW 1,498.00 | KRW 1,449.00 | 3.00K |
| 2026-08-28 | KRW 1,498.00 | -0.33% | KRW 1,496.00 | KRW 1,503.00 | KRW 1,423.00 | 9.14K |
| 2026-08-27 | KRW 1,503.00 | -0.73% | KRW 1,501.00 | KRW 1,525.00 | KRW 1,449.00 | 3.48K |
| 2026-08-26 | KRW 1,514.00 | -0.07% | KRW 1,502.00 | KRW 1,525.00 | KRW 1,469.00 | 2.72K |
| 2026-08-25 | KRW 1,515.00 | +2.78% | KRW 1,462.00 | KRW 1,518.00 | KRW 1,413.00 | 21.62K |
| 2026-08-24 | KRW 1,474.00 | +0.27% | KRW 1,470.00 | KRW 1,480.00 | KRW 1,453.00 | 7.32K |
| 2026-08-21 | KRW 1,470.00 | +0.82% | KRW 1,470.00 | KRW 1,486.00 | KRW 1,449.00 | 16.71K |
| 2026-08-20 | KRW 1,458.00 | +0.07% | KRW 1,445.00 | KRW 1,465.00 | KRW 1,413.00 | 17.17K |
| 2026-08-19 | KRW 1,457.00 | -0.14% | KRW 1,403.00 | KRW 1,484.00 | KRW 1,324.00 | 25.66K |
| 2026-08-18 | KRW 1,459.00 | -0.07% | KRW 1,410.00 | KRW 1,497.00 | KRW 1,401.00 | 30.04K |
| 2026-08-14 | KRW 1,460.00 | +0.90% | KRW 1,450.00 | KRW 1,460.00 | KRW 1,425.00 | 6.44K |
| 2026-08-13 | KRW 1,447.00 | +0.49% | KRW 1,440.00 | KRW 1,470.00 | KRW 1,418.00 | 25.06K |
| 2026-08-12 | KRW 1,440.00 | -1.84% | KRW 1,453.00 | KRW 1,453.00 | KRW 1,351.00 | 56.98K |
| 2026-08-11 | KRW 1,467.00 | +2.66% | KRW 1,417.00 | KRW 1,470.00 | KRW 1,417.00 | 76.28K |
| 2026-08-10 | KRW 1,429.00 | +4.61% | KRW 1,366.00 | KRW 1,430.00 | KRW 1,366.00 | 24.17K |
| 2026-08-07 | KRW 1,366.00 | +0.66% | KRW 1,337.00 | KRW 1,375.00 | KRW 1,337.00 | 7.65K |
| 2026-08-06 | KRW 1,357.00 | +0.37% | KRW 1,333.00 | KRW 1,369.00 | KRW 1,332.00 | 5.86K |
| 2026-08-05 | KRW 1,352.00 | +1.81% | KRW 1,358.00 | KRW 1,358.00 | KRW 1,308.00 | 18.73K |
| 2026-08-04 | KRW 1,328.00 | -0.97% | KRW 1,280.00 | KRW 1,345.00 | KRW 1,280.00 | 77.99K |
| 2026-08-03 | KRW 1,341.00 | +1.13% | KRW 1,290.00 | KRW 1,350.00 | KRW 1,288.00 | 7.72K |
| 2026-07-31 | KRW 1,326.00 | +1.84% | KRW 1,291.00 | KRW 1,327.00 | KRW 1,289.00 | 15.87K |
| 2026-07-30 | KRW 1,302.00 | -1.66% | KRW 1,231.00 | KRW 1,339.00 | KRW 1,230.00 | 33.88K |
| 2026-07-29 | KRW 1,324.00 | -1.71% | KRW 1,346.00 | KRW 1,347.00 | KRW 1,288.00 | 26.89K |
| 2026-07-28 | KRW 1,347.00 | +2.20% | KRW 1,306.00 | KRW 1,428.00 | KRW 1,280.00 | 41.44K |
| 2026-07-27 | KRW 1,318.00 | +0.46% | KRW 1,319.00 | KRW 1,319.00 | KRW 1,293.00 | 6.34K |
| 2026-07-24 | KRW 1,312.00 | +0.08% | KRW 1,325.00 | KRW 1,339.00 | KRW 1,299.00 | 6.49K |
| 2026-07-23 | KRW 1,311.00 | -0.30% | KRW 1,318.00 | KRW 1,318.00 | KRW 1,291.00 | 6.02K |
| 2026-07-22 | KRW 1,315.00 | -0.83% | KRW 1,327.00 | KRW 1,327.00 | KRW 1,308.00 | 2.19K |
| 2026-07-21 | KRW 1,326.00 | +0.45% | KRW 1,309.00 | KRW 1,328.00 | KRW 1,303.00 | 17.50K |
| 2026-07-20 | KRW 1,320.00 | -1.86% | KRW 1,331.00 | KRW 1,355.00 | KRW 1,320.00 | 10.10K |
| 2026-07-16 | KRW 1,345.00 | 0.00% | KRW 1,299.00 | KRW 1,355.00 | KRW 1,255.00 | 6.47K |
| 2026-07-15 | KRW 1,345.00 | 0.00% | KRW 1,334.00 | KRW 1,349.00 | KRW 1,314.00 | 12.45K |
| 2026-07-14 | KRW 1,345.00 | +2.59% | KRW 1,301.00 | KRW 1,352.00 | KRW 1,298.00 | 24.62K |
| 2026-07-13 | KRW 1,311.00 | 0.00% | KRW 1,319.00 | KRW 1,330.00 | KRW 1,295.00 | 20.09K |
| 2026-07-10 | KRW 1,311.00 | -0.38% | KRW 1,317.00 | KRW 1,338.00 | KRW 1,302.00 | 28.83K |
| 2026-07-09 | KRW 1,316.00 | -5.05% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,305.00 | 27.37K |
| 2026-07-08 | KRW 1,386.00 | -1.00% | KRW 1,388.00 | KRW 1,409.00 | KRW 1,353.00 | 14.97K |
| 2026-07-07 | KRW 1,400.00 | -1.20% | KRW 1,402.00 | KRW 1,435.00 | KRW 1,358.00 | 13.69K |
| 2026-07-06 | KRW 1,417.00 | -1.25% | KRW 1,435.00 | KRW 1,435.00 | KRW 1,400.00 | 10.74K |
| 2026-07-03 | KRW 1,435.00 | +2.28% | KRW 1,415.00 | KRW 1,435.00 | KRW 1,353.00 | 23.33K |
| 2026-07-02 | KRW 1,403.00 | 0.00% | KRW 1,391.00 | KRW 1,412.00 | KRW 1,374.00 | 22.23K |
| 2026-07-01 | KRW 1,403.00 | +0.72% | KRW 1,400.00 | KRW 1,425.00 | KRW 1,396.00 | 5.08K |
| 2026-06-30 | KRW 1,393.00 | +0.58% | KRW 1,385.00 | KRW 1,430.00 | KRW 1,335.00 | 6.76K |
| 2026-06-29 | KRW 1,385.00 | +4.53% | KRW 1,283.00 | KRW 1,386.00 | KRW 1,283.00 | 26.52K |
| 2026-06-26 | KRW 1,325.00 | -5.49% | KRW 1,402.00 | KRW 1,419.00 | KRW 1,319.00 | 24.67K |
| 2026-06-25 | KRW 1,402.00 | +0.07% | KRW 1,390.00 | KRW 1,420.00 | KRW 1,378.00 | 26.23K |
| 2026-06-24 | KRW 1,401.00 | +0.86% | KRW 1,377.00 | KRW 1,430.00 | KRW 1,374.00 | 26.98K |
| 2026-06-23 | KRW 1,389.00 | -1.84% | KRW 1,415.00 | KRW 1,424.00 | KRW 1,369.00 | 13.66K |
| 2026-06-22 | KRW 1,415.00 | -2.14% | KRW 1,404.00 | KRW 1,465.00 | KRW 1,383.00 | 21.00K |
| 2026-06-19 | KRW 1,446.00 | -3.60% | KRW 1,471.00 | KRW 1,500.00 | KRW 1,400.00 | 15.88K |
| 2026-06-18 | KRW 1,500.00 | -2.41% | KRW 1,527.00 | KRW 1,536.00 | KRW 1,450.00 | 17.40K |
| 2026-06-17 | KRW 1,537.00 | +0.46% | KRW 1,530.00 | KRW 1,540.00 | KRW 1,529.00 | 24.39K |
| 2026-06-16 | KRW 1,530.00 | +0.07% | KRW 1,516.00 | KRW 1,530.00 | KRW 1,465.00 | 30.58K |
| 2026-06-15 | KRW 1,529.00 | +2.00% | KRW 1,499.00 | KRW 1,532.00 | KRW 1,447.00 | 45.59K |
| 2026-06-12 | KRW 1,499.00 | +2.53% | KRW 1,451.00 | KRW 1,525.00 | KRW 1,451.00 | 19.28K |
| 2026-06-11 | KRW 1,462.00 | +2.09% | KRW 1,432.00 | KRW 1,478.00 | KRW 1,401.00 | 16.28K |
| 2026-06-10 | KRW 1,432.00 | +0.92% | KRW 1,445.00 | KRW 1,445.00 | KRW 1,355.00 | 18.76K |
| 2026-06-09 | KRW 1,419.00 | +2.75% | KRW 1,380.00 | KRW 1,444.00 | KRW 1,366.00 | 42.86K |
| 2026-06-08 | KRW 1,381.00 | -5.67% | KRW 1,464.00 | KRW 1,472.00 | KRW 1,361.00 | 31.01K |
| 2026-06-05 | KRW 1,464.00 | +2.23% | KRW 1,412.00 | KRW 1,503.00 | KRW 1,404.00 | 24.02K |
| 2026-06-04 | KRW 1,432.00 | +2.58% | KRW 1,369.00 | KRW 1,434.00 | KRW 1,369.00 | 13.78K |
| 2026-06-02 | KRW 1,396.00 | -0.71% | KRW 1,400.00 | KRW 1,450.00 | KRW 1,365.00 | 62.40K |
| 2026-06-01 | KRW 1,406.00 | -6.95% | KRW 1,511.00 | KRW 1,556.00 | KRW 1,402.00 | 93.28K |
| 2026-05-29 | KRW 1,511.00 | -1.82% | KRW 1,511.00 | KRW 1,547.00 | KRW 1,511.00 | 45.73K |
| 2026-05-28 | KRW 1,539.00 | -1.60% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,502.00 | 24.88K |
| 2026-05-27 | KRW 1,564.00 | -5.67% | KRW 1,658.00 | KRW 1,658.00 | KRW 1,530.00 | 95.86K |
| 2026-05-26 | KRW 1,658.00 | -0.96% | KRW 1,674.00 | KRW 1,694.00 | KRW 1,640.00 | 23.82K |
| 2026-05-22 | KRW 1,674.00 | 0.00% | KRW 1,674.00 | KRW 1,694.00 | KRW 1,650.00 | 62.36K |