Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea · Delayed Price · Currency is KRW 10,800
+440 (4.25%)
At close: Dec 29, 2025
Micro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 8,510.00 | 8,930.00 | 8,300.00 | 8,930.00 | 8,930.00 | 5.81% | 128,785 |
| Dec 3, 2025 | 8,420.00 | 8,590.00 | 8,300.00 | 8,440.00 | 8,440.00 | 0.60% | 113,390 |
| Dec 2, 2025 | 8,150.00 | 8,480.00 | 7,880.00 | 8,390.00 | 8,390.00 | 2.94% | 91,482 |
| Dec 1, 2025 | 8,000.00 | 8,290.00 | 7,930.00 | 8,150.00 | 8,150.00 | 2.00% | 92,896 |
| Nov 28, 2025 | 7,440.00 | 7,990.00 | 7,440.00 | 7,990.00 | 7,990.00 | 7.68% | 69,231 |
| Nov 27, 2025 | 7,330.00 | 7,640.00 | 7,280.00 | 7,420.00 | 7,420.00 | 0.27% | 52,109 |
| Nov 26, 2025 | 7,170.00 | 7,450.00 | 7,100.00 | 7,400.00 | 7,400.00 | 3.21% | 35,761 |
| Nov 25, 2025 | 7,870.00 | 7,870.00 | 7,080.00 | 7,170.00 | 7,170.00 | -8.19% | 122,862 |
| Nov 24, 2025 | 7,110.00 | 7,830.00 | 6,930.00 | 7,810.00 | 7,810.00 | 10.16% | 157,781 |
| Nov 21, 2025 | 7,020.00 | 7,220.00 | 6,850.00 | 7,090.00 | 7,090.00 | 1.00% | 64,282 |
| Nov 20, 2025 | 7,040.00 | 7,190.00 | 6,890.00 | 7,020.00 | 7,020.00 | 0.72% | 53,700 |
| Nov 19, 2025 | 7,110.00 | 7,130.00 | 6,670.00 | 6,970.00 | 6,970.00 | -1.97% | 168,537 |
| Nov 18, 2025 | 7,240.00 | 7,270.00 | 6,750.00 | 7,110.00 | 7,110.00 | -1.80% | 218,247 |
| Nov 17, 2025 | 7,900.00 | 7,900.00 | 7,010.00 | 7,240.00 | 7,240.00 | -7.30% | 869,626 |
| Nov 14, 2025 | 8,200.00 | 8,300.00 | 7,790.00 | 7,810.00 | 7,810.00 | -5.22% | 128,602 |
| Nov 13, 2025 | 8,010.00 | 8,260.00 | 7,850.00 | 8,240.00 | 8,240.00 | 3.13% | 104,398 |
| Nov 12, 2025 | 8,010.00 | 8,200.00 | 7,920.00 | 7,990.00 | 7,990.00 | -1.36% | 60,840 |
| Nov 11, 2025 | 8,050.00 | 8,270.00 | 7,910.00 | 8,100.00 | 8,100.00 | 0.12% | 196,795 |
| Nov 10, 2025 | 8,080.00 | 8,280.00 | 7,960.00 | 8,090.00 | 8,090.00 | 0.12% | 187,253 |
| 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 |