Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea · Delayed Price · Currency is KRW 538.00
-230.00 (-29.95%)
At close: Sep 3, 2026
Micro Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 538.00 | 579.00 | 538.00 | 538.00 | 538.00 | -29.95% | 6,623,628 |
| Sep 2, 2026 | 996.00 | 996.00 | 768.00 | 768.00 | 768.00 | -29.99% | 2,429,669 |
| Sep 1, 2026 | 1,104.00 | 1,249.00 | 1,097.00 | 1,097.00 | 1,097.00 | -29.99% | 882,161 |
| Aug 31, 2026 | 1,640.00 | 1,660.00 | 1,539.00 | 1,567.00 | 1,567.00 | -5.60% | 55,195 |
| Aug 28, 2026 | 1,717.00 | 1,718.00 | 1,610.00 | 1,660.00 | 1,660.00 | -2.35% | 76,192 |
| Aug 27, 2026 | 1,685.00 | 1,736.00 | 1,671.00 | 1,700.00 | 1,700.00 | 0.95% | 115,660 |
| Aug 26, 2026 | 1,636.00 | 1,691.00 | 1,620.00 | 1,684.00 | 1,684.00 | 5.12% | 182,277 |
| Aug 25, 2026 | 1,664.00 | 1,664.00 | 1,473.00 | 1,602.00 | 1,602.00 | 2.17% | 101,672 |
| Aug 24, 2026 | 1,494.00 | 1,620.00 | 1,441.00 | 1,568.00 | 1,568.00 | 3.98% | 133,917 |
| Aug 21, 2026 | 1,620.00 | 1,620.00 | 1,480.00 | 1,508.00 | 1,508.00 | -7.48% | 190,247 |
| Aug 20, 2026 | 1,698.00 | 1,698.00 | 1,465.00 | 1,630.00 | 1,630.00 | 5.16% | 173,620 |
| Aug 19, 2026 | 1,775.00 | 1,879.00 | 1,463.00 | 1,550.00 | 1,550.00 | -13.46% | 460,076 |
| Aug 18, 2026 | 1,960.00 | 1,999.00 | 1,770.00 | 1,791.00 | 1,791.00 | -8.15% | 85,386 |
| Aug 14, 2026 | 1,837.00 | 1,966.00 | 1,814.00 | 1,950.00 | 1,950.00 | 6.79% | 130,212 |
| Aug 13, 2026 | 1,990.00 | 1,997.00 | 1,820.00 | 1,826.00 | 1,826.00 | -8.24% | 150,911 |
| Aug 12, 2026 | 1,993.00 | 2,050.00 | 1,832.00 | 1,990.00 | 1,990.00 | -1.00% | 143,998 |
| Aug 11, 2026 | 2,020.00 | 2,080.00 | 1,952.00 | 2,010.00 | 2,010.00 | -0.50% | 106,073 |
| Aug 10, 2026 | 1,881.00 | 2,030.00 | 1,845.00 | 2,020.00 | 2,020.00 | 7.39% | 151,707 |
| Aug 7, 2026 | 2,000.00 | 2,000.00 | 1,700.00 | 1,881.00 | 1,881.00 | -2.29% | 273,920 |
| Aug 6, 2026 | 1,851.00 | 2,035.00 | 1,851.00 | 1,925.00 | 1,925.00 | - | 133,530 |
| Aug 5, 2026 | 1,914.00 | 2,005.00 | 1,863.00 | 1,925.00 | 1,925.00 | 0.57% | 116,283 |
| Aug 4, 2026 | 1,823.00 | 1,968.00 | 1,823.00 | 1,914.00 | 1,914.00 | 1.16% | 158,528 |
| Aug 3, 2026 | 1,752.00 | 1,899.00 | 1,750.00 | 1,892.00 | 1,892.00 | 1.72% | 46,906 |
| Jul 31, 2026 | 2,050.00 | 2,050.00 | 1,730.00 | 1,860.00 | 1,860.00 | 6.04% | 102,722 |
| Jul 30, 2026 | 1,799.00 | 1,799.00 | 1,607.00 | 1,754.00 | 1,754.00 | 9.15% | 139,073 |
| Jul 29, 2026 | 1,846.00 | 1,883.00 | 1,550.00 | 1,607.00 | 1,607.00 | -14.52% | 232,324 |
| Jul 28, 2026 | 1,791.00 | 2,090.00 | 1,791.00 | 1,880.00 | 1,880.00 | -3.98% | 66,837 |
| Jul 27, 2026 | 2,060.00 | 2,060.00 | 1,871.00 | 1,958.00 | 1,958.00 | 0.46% | 63,723 |
| Jul 24, 2026 | 1,988.00 | 2,070.00 | 1,899.00 | 1,949.00 | 1,949.00 | -2.79% | 71,917 |
| Jul 23, 2026 | 1,853.00 | 2,095.00 | 1,795.00 | 2,005.00 | 2,005.00 | 6.37% | 159,488 |
| Jul 22, 2026 | 1,876.00 | 1,970.00 | 1,847.00 | 1,885.00 | 1,885.00 | 0.64% | 52,520 |
| Jul 21, 2026 | 2,010.00 | 2,010.00 | 1,846.00 | 1,873.00 | 1,873.00 | -2.95% | 95,009 |
| Jul 20, 2026 | 2,060.00 | 2,115.00 | 1,920.00 | 1,930.00 | 1,930.00 | -8.53% | 94,111 |
| Jul 16, 2026 | 2,125.00 | 2,145.00 | 2,070.00 | 2,110.00 | 2,110.00 | -0.24% | 38,059 |
| Jul 15, 2026 | 2,100.00 | 2,165.00 | 2,030.00 | 2,115.00 | 2,115.00 | 0.71% | 86,820 |
| Jul 14, 2026 | 2,125.00 | 2,185.00 | 2,000.00 | 2,100.00 | 2,100.00 | -2.33% | 134,342 |
| Jul 13, 2026 | 2,140.00 | 2,190.00 | 2,045.00 | 2,150.00 | 2,150.00 | - | 77,578 |
| Jul 10, 2026 | 2,115.00 | 2,235.00 | 2,065.00 | 2,150.00 | 2,150.00 | 0.94% | 56,896 |
| Jul 9, 2026 | 2,130.00 | 2,260.00 | 2,030.00 | 2,130.00 | 2,130.00 | - | 58,478 |
| Jul 8, 2026 | 2,110.00 | 2,230.00 | 2,025.00 | 2,130.00 | 2,130.00 | -0.70% | 77,482 |
| Jul 7, 2026 | 2,095.00 | 2,255.00 | 2,095.00 | 2,145.00 | 2,145.00 | -3.81% | 57,600 |
| Jul 6, 2026 | 2,280.00 | 2,305.00 | 2,130.00 | 2,230.00 | 2,230.00 | 0.45% | 64,845 |
| Jul 3, 2026 | 2,060.00 | 2,230.00 | 2,040.00 | 2,220.00 | 2,220.00 | 6.99% | 57,804 |
| Jul 2, 2026 | 2,260.00 | 2,260.00 | 2,065.00 | 2,075.00 | 2,075.00 | -8.19% | 75,494 |
| Jul 1, 2026 | 2,195.00 | 2,305.00 | 2,185.00 | 2,260.00 | 2,260.00 | 2.96% | 66,637 |
| Jun 30, 2026 | 2,185.00 | 2,275.00 | 2,125.00 | 2,195.00 | 2,195.00 | -1.57% | 101,848 |
| Jun 29, 2026 | 2,110.00 | 2,235.00 | 2,070.00 | 2,230.00 | 2,230.00 | 6.70% | 92,758 |
| Jun 26, 2026 | 2,130.00 | 2,235.00 | 2,035.00 | 2,090.00 | 2,090.00 | -1.65% | 105,846 |
| Jun 25, 2026 | 2,235.00 | 2,345.00 | 2,005.00 | 2,125.00 | 2,125.00 | -5.56% | 181,869 |
| Jun 24, 2026 | 2,195.00 | 2,350.00 | 2,140.00 | 2,250.00 | 2,250.00 | 0.22% | 55,369 |