Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea · Delayed Price · Currency is KRW 8,320.00
-100.00 (-1.19%)
At close: Feb 20, 2026
Micro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8,430.00 | 8,460.00 | 8,190.00 | 8,320.00 | 8,320.00 | -1.19% | 125,959 |
| Feb 19, 2026 | 8,350.00 | 8,600.00 | 8,350.00 | 8,420.00 | 8,420.00 | 1.94% | 87,118 |
| Feb 13, 2026 | 8,420.00 | 8,520.00 | 8,200.00 | 8,260.00 | 8,260.00 | -4.07% | 187,517 |
| Feb 12, 2026 | 8,590.00 | 8,800.00 | 8,460.00 | 8,610.00 | 8,610.00 | 0.12% | 137,647 |
| Feb 11, 2026 | 8,870.00 | 8,880.00 | 8,470.00 | 8,600.00 | 8,600.00 | -3.04% | 166,338 |
| Feb 10, 2026 | 8,850.00 | 8,950.00 | 8,670.00 | 8,870.00 | 8,870.00 | 0.23% | 84,408 |
| Feb 9, 2026 | 8,830.00 | 9,030.00 | 8,740.00 | 8,850.00 | 8,850.00 | 1.03% | 118,376 |
| Feb 6, 2026 | 8,750.00 | 8,760.00 | 8,290.00 | 8,760.00 | 8,760.00 | -0.68% | 162,022 |
| Feb 5, 2026 | 9,230.00 | 9,300.00 | 8,800.00 | 8,820.00 | 8,820.00 | -4.96% | 206,204 |
| Feb 4, 2026 | 9,800.00 | 9,930.00 | 9,200.00 | 9,280.00 | 9,280.00 | -5.60% | 251,389 |
| Feb 3, 2026 | 9,360.00 | 9,840.00 | 9,100.00 | 9,830.00 | 9,830.00 | 7.08% | 268,151 |
| Feb 2, 2026 | 9,480.00 | 9,540.00 | 9,010.00 | 9,180.00 | 9,180.00 | -5.36% | 216,487 |
| Jan 30, 2026 | 9,800.00 | 10,100.00 | 9,400.00 | 9,700.00 | 9,700.00 | - | 234,553 |
| Jan 29, 2026 | 9,110.00 | 9,700.00 | 8,800.00 | 9,700.00 | 9,700.00 | 6.01% | 331,241 |
| Jan 28, 2026 | 9,340.00 | 9,400.00 | 9,080.00 | 9,150.00 | 9,150.00 | -2.03% | 213,775 |
| Jan 27, 2026 | 9,470.00 | 9,730.00 | 9,170.00 | 9,340.00 | 9,340.00 | -1.48% | 135,943 |
| Jan 26, 2026 | 9,420.00 | 9,510.00 | 9,270.00 | 9,480.00 | 9,480.00 | 0.74% | 133,688 |
| Jan 23, 2026 | 9,150.00 | 9,530.00 | 9,100.00 | 9,410.00 | 9,410.00 | 2.84% | 121,026 |
| Jan 22, 2026 | 9,150.00 | 9,290.00 | 9,010.00 | 9,150.00 | 9,150.00 | 1.22% | 129,449 |
| Jan 21, 2026 | 9,570.00 | 9,810.00 | 9,030.00 | 9,040.00 | 9,040.00 | -7.57% | 318,453 |
| Jan 20, 2026 | 9,760.00 | 10,110.00 | 9,760.00 | 9,780.00 | 9,780.00 | -1.21% | 195,799 |
| Jan 19, 2026 | 9,950.00 | 10,220.00 | 9,740.00 | 9,900.00 | 9,900.00 | -0.60% | 246,620 |
| Jan 16, 2026 | 10,050.00 | 10,050.00 | 9,680.00 | 9,960.00 | 9,960.00 | -0.60% | 196,467 |
| Jan 15, 2026 | 11,200.00 | 11,300.00 | 9,710.00 | 10,020.00 | 10,020.00 | -3.47% | 593,221 |
| Jan 14, 2026 | 10,310.00 | 11,190.00 | 10,250.00 | 10,380.00 | 10,380.00 | - | 318,707 |
| Jan 13, 2026 | 10,720.00 | 10,720.00 | 10,270.00 | 10,380.00 | 10,380.00 | -3.17% | 114,790 |
| Jan 12, 2026 | 10,510.00 | 10,950.00 | 10,200.00 | 10,720.00 | 10,720.00 | 2.00% | 216,645 |
| Jan 9, 2026 | 10,690.00 | 10,690.00 | 10,100.00 | 10,510.00 | 10,510.00 | -1.68% | 243,808 |
| Jan 8, 2026 | 10,930.00 | 11,150.00 | 10,550.00 | 10,690.00 | 10,690.00 | -2.20% | 176,783 |
| Jan 7, 2026 | 11,470.00 | 11,570.00 | 10,850.00 | 10,930.00 | 10,930.00 | -4.71% | 203,775 |
| Jan 6, 2026 | 11,360.00 | 11,930.00 | 11,220.00 | 11,470.00 | 11,470.00 | 0.97% | 310,598 |
| Jan 5, 2026 | 11,360.00 | 11,540.00 | 10,910.00 | 11,360.00 | 11,360.00 | 3.74% | 454,161 |
| Jan 2, 2026 | 10,830.00 | 11,090.00 | 10,470.00 | 10,950.00 | 10,950.00 | 1.20% | 292,170 |
| Dec 30, 2025 | 10,720.00 | 10,940.00 | 10,600.00 | 10,820.00 | 10,820.00 | 0.19% | 118,076 |
| Dec 29, 2025 | 10,240.00 | 10,950.00 | 10,040.00 | 10,800.00 | 10,800.00 | 4.25% | 172,745 |
| Dec 26, 2025 | 10,460.00 | 10,540.00 | 9,800.00 | 10,360.00 | 10,360.00 | -1.33% | 215,297 |
| Dec 24, 2025 | 10,830.00 | 10,970.00 | 10,330.00 | 10,500.00 | 10,500.00 | -2.60% | 175,965 |
| Dec 23, 2025 | 10,150.00 | 11,020.00 | 9,850.00 | 10,780.00 | 10,780.00 | 6.10% | 377,871 |
| Dec 22, 2025 | 9,980.00 | 10,810.00 | 9,590.00 | 10,160.00 | 10,160.00 | 11.89% | 677,967 |
| Dec 19, 2025 | 9,650.00 | 9,910.00 | 8,750.00 | 9,080.00 | 9,080.00 | -5.12% | 316,838 |
| Dec 18, 2025 | 8,690.00 | 9,630.00 | 8,690.00 | 9,570.00 | 9,570.00 | 6.33% | 242,602 |
| Dec 17, 2025 | 8,890.00 | 9,070.00 | 8,710.00 | 9,000.00 | 9,000.00 | 2.16% | 87,800 |
| Dec 16, 2025 | 8,000.00 | 9,000.00 | 7,980.00 | 8,810.00 | 8,810.00 | 9.44% | 296,292 |
| Dec 15, 2025 | 8,130.00 | 8,130.00 | 7,730.00 | 8,050.00 | 8,050.00 | -1.11% | 43,563 |
| Dec 12, 2025 | 8,310.00 | 8,460.00 | 8,080.00 | 8,140.00 | 8,140.00 | -2.98% | 52,936 |
| Dec 11, 2025 | 8,350.00 | 8,630.00 | 8,200.00 | 8,390.00 | 8,390.00 | -0.24% | 105,240 |
| Dec 10, 2025 | 8,420.00 | 8,510.00 | 8,120.00 | 8,410.00 | 8,410.00 | -1.06% | 56,605 |
| Dec 9, 2025 | 8,480.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.67% | 57,961 |
| Dec 8, 2025 | 8,690.00 | 8,840.00 | 8,300.00 | 8,360.00 | 8,360.00 | -2.45% | 51,785 |
| Dec 5, 2025 | 8,720.00 | 8,840.00 | 8,350.00 | 8,570.00 | 8,570.00 | -4.03% | 98,596 |