Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea · Delayed Price · Currency is KRW 10,700
+50 (0.47%)
At close: Aug 28, 2025
Micro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,600.00 | 10,780.00 | 10,460.00 | 10,750.00 | - | 0.94% | 79,319 |
| Aug 27, 2025 | 10,780.00 | 10,800.00 | 10,290.00 | 10,650.00 | - | -0.28% | 85,215 |
| Aug 26, 2025 | 10,510.00 | 10,780.00 | 10,320.00 | 10,680.00 | - | 1.52% | 81,255 |
| Aug 25, 2025 | 10,720.00 | 11,000.00 | 10,440.00 | 10,520.00 | - | -1.41% | 65,391 |
| Aug 22, 2025 | 10,750.00 | 10,900.00 | 10,400.00 | 10,670.00 | - | 0.76% | 59,165 |
| Aug 21, 2025 | 10,250.00 | 10,970.00 | 10,150.00 | 10,590.00 | - | 3.72% | 152,186 |
| Aug 20, 2025 | 10,140.00 | 10,280.00 | 9,810.00 | 10,210.00 | - | 0.69% | 82,762 |
| Aug 19, 2025 | 9,940.00 | 10,200.00 | 9,750.00 | 10,140.00 | - | 1.91% | 99,721 |
| Aug 18, 2025 | 9,990.00 | 10,100.00 | 9,480.00 | 9,950.00 | - | 0.40% | 105,605 |
| Aug 14, 2025 | 9,950.00 | 9,970.00 | 9,690.00 | 9,910.00 | - | 0.41% | 66,842 |
| Aug 13, 2025 | 10,260.00 | 10,330.00 | 9,830.00 | 9,870.00 | - | -3.89% | 112,847 |
| Aug 12, 2025 | 10,310.00 | 10,390.00 | 10,000.00 | 10,270.00 | - | -0.48% | 51,584 |
| Aug 11, 2025 | 10,400.00 | 10,470.00 | 10,040.00 | 10,320.00 | - | 0.39% | 99,279 |
| Aug 8, 2025 | 10,380.00 | 10,600.00 | 10,110.00 | 10,280.00 | - | -0.19% | 80,479 |
| Aug 7, 2025 | 10,570.00 | 10,890.00 | 10,250.00 | 10,300.00 | - | -3.01% | 109,820 |
| Aug 6, 2025 | 11,060.00 | 11,140.00 | 10,460.00 | 10,620.00 | - | -3.01% | 73,899 |
| Aug 5, 2025 | 11,100.00 | 11,300.00 | 10,740.00 | 10,950.00 | - | 1.01% | 91,246 |
| Aug 4, 2025 | 10,750.00 | 11,100.00 | 10,510.00 | 10,840.00 | - | 1.31% | 79,819 |
| Aug 1, 2025 | 11,400.00 | 11,460.00 | 10,290.00 | 10,700.00 | - | -7.04% | 261,069 |
| Jul 31, 2025 | 11,310.00 | 11,600.00 | 11,200.00 | 11,510.00 | - | 1.77% | 115,180 |
| Jul 30, 2025 | 11,310.00 | 11,350.00 | 11,000.00 | 11,310.00 | - | 0.09% | 65,755 |
| Jul 29, 2025 | 11,300.00 | 11,540.00 | 10,970.00 | 11,300.00 | - | -1.05% | 120,126 |
| Jul 28, 2025 | 11,700.00 | 11,700.00 | 11,150.00 | 11,420.00 | - | -0.87% | 216,105 |
| Jul 25, 2025 | 11,050.00 | 11,600.00 | 10,970.00 | 11,520.00 | - | 2.67% | 246,461 |
| Jul 24, 2025 | 10,410.00 | 11,270.00 | 10,400.00 | 11,220.00 | - | 7.88% | 269,996 |
| Jul 23, 2025 | 10,300.00 | 10,470.00 | 9,920.00 | 10,400.00 | - | -0.10% | 175,142 |
| Jul 22, 2025 | 10,050.00 | 10,420.00 | 9,910.00 | 10,410.00 | - | 3.58% | 89,275 |
| Jul 21, 2025 | 10,140.00 | 10,180.00 | 9,810.00 | 10,050.00 | - | -0.79% | 55,258 |
| Jul 18, 2025 | 10,090.00 | 10,270.00 | 10,010.00 | 10,130.00 | - | 0.40% | 71,717 |
| Jul 17, 2025 | 10,000.00 | 10,150.00 | 9,920.00 | 10,090.00 | - | 0.80% | 51,729 |
| Jul 16, 2025 | 10,050.00 | 10,170.00 | 9,810.00 | 10,010.00 | - | 0.10% | 76,200 |
| Jul 15, 2025 | 9,600.00 | 10,100.00 | 9,440.00 | 10,000.00 | - | 4.82% | 142,752 |
| Jul 14, 2025 | 9,730.00 | 9,750.00 | 9,530.00 | 9,540.00 | - | -2.55% | 31,636 |
| Jul 11, 2025 | 10,000.00 | 10,030.00 | 9,710.00 | 9,790.00 | - | -0.81% | 30,488 |
| Jul 10, 2025 | 9,990.00 | 9,990.00 | 9,650.00 | 9,870.00 | - | 0.20% | 59,677 |
| Jul 9, 2025 | 10,020.00 | 10,280.00 | 9,840.00 | 9,850.00 | - | -1.60% | 78,141 |
| Jul 8, 2025 | 9,800.00 | 10,220.00 | 9,680.00 | 10,010.00 | - | 3.62% | 125,247 |
| Jul 7, 2025 | 9,890.00 | 10,010.00 | 9,600.00 | 9,660.00 | - | -2.33% | 79,407 |
| Jul 4, 2025 | 10,050.00 | 10,100.00 | 9,610.00 | 9,890.00 | - | -1.00% | 70,917 |
| Jul 3, 2025 | 9,900.00 | 10,040.00 | 9,730.00 | 9,990.00 | - | 1.22% | 107,457 |
| Jul 2, 2025 | 9,940.00 | 9,980.00 | 9,550.00 | 9,870.00 | - | 0.71% | 78,061 |
| Jul 1, 2025 | 9,750.00 | 9,880.00 | 9,400.00 | 9,800.00 | - | 1.55% | 120,877 |
| Jun 30, 2025 | 10,070.00 | 10,080.00 | 9,650.00 | 9,650.00 | - | -3.31% | 73,658 |
| Jun 27, 2025 | 10,020.00 | 10,120.00 | 9,890.00 | 9,980.00 | - | -0.50% | 85,174 |
| Jun 26, 2025 | 10,020.00 | 10,110.00 | 9,820.00 | 10,030.00 | - | 0.30% | 52,642 |
| Jun 25, 2025 | 10,070.00 | 10,120.00 | 9,850.00 | 10,000.00 | - | -0.89% | 86,683 |
| Jun 24, 2025 | 10,050.00 | 10,540.00 | 9,880.00 | 10,090.00 | - | 0.50% | 100,245 |
| Jun 23, 2025 | 9,900.00 | 10,120.00 | 9,580.00 | 10,040.00 | - | 0.10% | 91,480 |
| Jun 20, 2025 | 9,700.00 | 10,200.00 | 9,610.00 | 10,030.00 | - | 2.66% | 152,976 |
| Jun 19, 2025 | 9,550.00 | 9,860.00 | 9,350.00 | 9,770.00 | - | 1.45% | 50,903 |