Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea · Delayed Price · Currency is KRW 8,020.00
+110.00 (1.39%)
At close: Nov 6, 2025
Micro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8,050.00 | 8,300.00 | 7,770.00 | 8,080.00 | 8,080.00 | 0.75% | 268,783 |
| Nov 6, 2025 | 7,990.00 | 8,370.00 | 7,670.00 | 8,020.00 | 8,020.00 | 1.39% | 247,337 |
| Nov 5, 2025 | 8,000.00 | 8,000.00 | 7,510.00 | 7,910.00 | 7,910.00 | -1.13% | 244,711 |
| Nov 4, 2025 | 7,910.00 | 8,100.00 | 7,850.00 | 8,000.00 | 8,000.00 | -0.25% | 92,013 |
| Nov 3, 2025 | 8,300.00 | 8,300.00 | 7,620.00 | 8,020.00 | 8,020.00 | -3.72% | 426,462 |
| Oct 31, 2025 | 8,390.00 | 8,440.00 | 8,010.00 | 8,330.00 | 8,330.00 | -0.72% | 123,948 |
| Oct 30, 2025 | 8,220.00 | 8,610.00 | 8,220.00 | 8,390.00 | 8,390.00 | 2.07% | 127,494 |
| Oct 29, 2025 | 8,260.00 | 8,450.00 | 8,000.00 | 8,220.00 | 8,220.00 | - | 119,809 |
| Oct 28, 2025 | 8,270.00 | 8,810.00 | 8,170.00 | 8,220.00 | 8,220.00 | -0.48% | 192,779 |
| Oct 27, 2025 | 8,810.00 | 9,070.00 | 8,120.00 | 8,260.00 | 8,260.00 | -6.24% | 418,670 |
| Oct 24, 2025 | 9,080.00 | 9,230.00 | 8,700.00 | 8,810.00 | 8,810.00 | -2.76% | 172,909 |
| Oct 23, 2025 | 9,210.00 | 9,390.00 | 9,010.00 | 9,060.00 | 9,060.00 | -2.58% | 84,156 |
| Oct 22, 2025 | 9,280.00 | 9,500.00 | 9,130.00 | 9,300.00 | 9,300.00 | 0.22% | 100,269 |
| Oct 21, 2025 | 9,400.00 | 9,480.00 | 9,050.00 | 9,280.00 | 9,280.00 | -1.28% | 127,806 |
| Oct 20, 2025 | 9,300.00 | 9,600.00 | 9,180.00 | 9,400.00 | 9,400.00 | - | 88,104 |
| Oct 17, 2025 | 9,650.00 | 9,750.00 | 9,260.00 | 9,400.00 | 9,400.00 | -2.59% | 85,233 |
| Oct 16, 2025 | 9,800.00 | 9,960.00 | 9,450.00 | 9,650.00 | 9,650.00 | -1.33% | 102,964 |
| Oct 15, 2025 | 9,850.00 | 9,960.00 | 9,650.00 | 9,780.00 | 9,780.00 | - | 33,603 |
| Oct 14, 2025 | 10,150.00 | 10,200.00 | 9,680.00 | 9,780.00 | 9,780.00 | -3.07% | 91,380 |
| Oct 13, 2025 | 9,680.00 | 10,160.00 | 9,640.00 | 10,090.00 | 10,090.00 | 0.80% | 108,860 |
| Oct 10, 2025 | 10,220.00 | 10,220.00 | 9,840.00 | 10,010.00 | 10,010.00 | -1.28% | 89,243 |
| Oct 2, 2025 | 9,980.00 | 10,300.00 | 9,510.00 | 10,140.00 | 10,140.00 | 1.40% | 151,506 |
| Oct 1, 2025 | 10,400.00 | 10,400.00 | 9,900.00 | 10,000.00 | 10,000.00 | -2.34% | 129,488 |
| Sep 30, 2025 | 10,300.00 | 10,600.00 | 10,170.00 | 10,240.00 | 10,240.00 | - | 73,802 |
| Sep 29, 2025 | 10,170.00 | 10,540.00 | 10,040.00 | 10,240.00 | 10,240.00 | 0.49% | 91,876 |
| Sep 26, 2025 | 10,310.00 | 10,450.00 | 9,880.00 | 10,190.00 | 10,190.00 | -0.20% | 133,898 |
| Sep 25, 2025 | 10,400.00 | 10,430.00 | 10,040.00 | 10,210.00 | 10,210.00 | -2.85% | 169,935 |
| Sep 24, 2025 | 10,790.00 | 10,790.00 | 10,340.00 | 10,510.00 | 10,510.00 | -1.78% | 126,285 |
| Sep 23, 2025 | 10,710.00 | 10,760.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.65% | 194,945 |
| Sep 22, 2025 | 10,960.00 | 11,070.00 | 10,600.00 | 10,770.00 | 10,770.00 | -0.74% | 187,686 |
| Sep 19, 2025 | 10,920.00 | 11,270.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.36% | 253,925 |
| Sep 18, 2025 | 10,600.00 | 11,330.00 | 10,500.00 | 11,000.00 | 11,000.00 | 3.77% | 185,749 |
| Sep 17, 2025 | 11,000.00 | 11,080.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.81% | 82,007 |
| Sep 16, 2025 | 10,950.00 | 11,100.00 | 10,720.00 | 11,020.00 | 11,020.00 | 0.18% | 109,077 |
| Sep 15, 2025 | 11,350.00 | 11,380.00 | 10,690.00 | 11,000.00 | 11,000.00 | - | 188,340 |
| Sep 12, 2025 | 10,690.00 | 11,000.00 | 10,430.00 | 11,000.00 | 11,000.00 | 3.58% | 140,533 |
| Sep 11, 2025 | 11,040.00 | 11,220.00 | 10,500.00 | 10,620.00 | 10,620.00 | -3.80% | 129,477 |
| Sep 10, 2025 | 11,000.00 | 11,200.00 | 10,700.00 | 11,040.00 | 11,040.00 | 0.36% | 109,087 |
| Sep 9, 2025 | 10,860.00 | 11,160.00 | 10,790.00 | 11,000.00 | 11,000.00 | -0.27% | 78,710 |
| Sep 8, 2025 | 11,000.00 | 11,240.00 | 10,790.00 | 11,030.00 | 11,030.00 | -0.18% | 150,351 |
| Sep 5, 2025 | 11,110.00 | 11,300.00 | 10,700.00 | 11,050.00 | 11,050.00 | -0.45% | 137,762 |
| Sep 4, 2025 | 11,010.00 | 11,440.00 | 10,810.00 | 11,100.00 | 11,100.00 | -0.98% | 138,967 |
| Sep 3, 2025 | 11,140.00 | 11,300.00 | 10,910.00 | 11,210.00 | 11,210.00 | 1.45% | 108,510 |
| Sep 2, 2025 | 10,890.00 | 11,150.00 | 10,690.00 | 11,050.00 | 11,050.00 | 2.31% | 77,289 |
| Sep 1, 2025 | 10,870.00 | 10,910.00 | 10,690.00 | 10,800.00 | 10,800.00 | 0.93% | 58,030 |
| Aug 29, 2025 | 10,790.00 | 10,890.00 | 10,590.00 | 10,700.00 | 10,700.00 | - | 109,740 |
| Aug 28, 2025 | 10,600.00 | 10,780.00 | 10,460.00 | 10,700.00 | 10,700.00 | 0.47% | 91,331 |
| Aug 27, 2025 | 10,780.00 | 10,800.00 | 10,290.00 | 10,650.00 | 10,650.00 | -0.28% | 83,176 |
| Aug 26, 2025 | 10,510.00 | 10,780.00 | 10,320.00 | 10,680.00 | 10,680.00 | 1.52% | 81,255 |
| Aug 25, 2025 | 10,720.00 | 11,000.00 | 10,440.00 | 10,520.00 | 10,520.00 | -1.41% | 65,391 |