Skip to main content
logo
Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
-35.00 (-1.57%)
At close: Jun 30, 2026

Micro Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262,195.002,305.002,185.002,260.002,260.002.96%66,637
Jun 30, 20262,185.002,275.002,125.002,195.002,195.00-1.57%101,848
Jun 29, 20262,110.002,235.002,070.002,230.002,230.006.70%92,758
Jun 26, 20262,130.002,235.002,035.002,090.002,090.00-1.65%105,846
Jun 25, 20262,235.002,345.002,005.002,125.002,125.00-5.56%181,869
Jun 24, 20262,195.002,350.002,140.002,250.002,250.000.22%55,369
Jun 23, 20262,285.002,400.002,190.002,245.002,245.00-2.39%165,796
Jun 22, 20262,285.002,350.002,060.002,300.002,300.000.88%238,209
Jun 19, 20262,465.002,465.002,160.002,280.002,280.00-10.24%329,571
Jun 18, 20262,620.002,640.002,415.002,540.002,540.00-3.61%129,008
Jun 17, 20262,590.002,825.002,475.002,635.002,635.001.74%135,997
Jun 16, 20262,515.002,675.002,395.002,590.002,590.002.98%156,550
Jun 15, 20262,510.002,570.002,440.002,515.002,515.001.00%96,377
Jun 12, 20262,600.002,645.002,460.002,490.002,490.00-1.58%145,635
Jun 11, 20262,590.002,590.002,390.002,530.002,530.001.20%100,348
Jun 10, 20262,510.002,575.002,260.002,500.002,500.00-1.38%429,523
Jun 9, 20262,625.002,730.002,500.002,535.002,535.00-1.17%131,973
Jun 8, 20262,700.002,725.002,550.002,565.002,565.00-11.55%135,525
Jun 5, 20262,700.002,980.002,700.002,900.002,900.006.42%140,861
Jun 4, 20262,805.003,080.002,670.002,725.002,725.00-6.52%216,930
Jun 2, 20262,845.002,980.002,720.002,915.002,915.00-2.18%182,421
Jun 1, 20262,970.002,980.002,540.002,980.002,980.00-2.93%815,934
May 29, 20263,245.003,445.002,990.003,070.003,070.00-5.39%238,350
May 28, 20263,660.003,660.003,100.003,245.003,245.00-11.34%270,452
May 27, 20263,450.003,695.003,110.003,660.003,660.007.65%300,927
May 26, 20263,970.004,120.003,325.003,400.003,400.00-14.89%397,977
May 22, 20263,590.004,085.003,590.003,995.003,995.0011.28%336,598
May 21, 20263,895.004,025.003,495.003,590.003,590.00-7.12%255,300
May 20, 20263,960.004,255.003,780.003,865.003,865.00-3.50%165,482
May 19, 20263,990.004,050.003,815.004,005.004,005.000.13%147,519
May 18, 20264,025.004,105.003,870.004,000.004,000.00-1.60%180,026
May 15, 20264,350.004,390.003,920.004,065.004,065.00-5.47%238,890
May 14, 20264,790.004,900.004,100.004,300.004,300.00-10.23%853,845
May 13, 20264,805.004,825.004,580.004,790.004,790.00-0.73%69,811
May 12, 20264,825.004,985.004,640.004,825.004,825.00-1.63%124,613
May 11, 20265,280.005,350.004,855.004,905.004,905.00-7.45%254,462
May 8, 20265,660.005,670.005,200.005,300.005,300.00-5.53%131,930
May 7, 20265,670.005,800.005,510.005,610.005,610.00-1.75%84,290
May 6, 20266,090.006,130.005,660.005,710.005,710.00-6.85%192,719
May 4, 20266,210.006,260.006,050.006,130.006,130.00-0.97%71,693
Apr 30, 20266,550.006,790.006,190.006,190.006,190.00-6.92%138,583
Apr 29, 20266,400.006,650.006,300.006,650.006,650.003.58%107,422
Apr 28, 20266,590.006,590.006,420.006,420.006,420.00-2.58%52,112
Apr 27, 20266,730.006,760.006,570.006,590.006,590.00-2.08%90,900
Apr 24, 20266,630.006,980.006,600.006,730.006,730.000.15%121,042
Apr 23, 20266,420.007,020.006,290.006,720.006,720.005.00%218,930
Apr 22, 20266,700.006,830.006,300.006,400.006,400.00-2.74%147,261
Apr 21, 20266,260.006,610.006,240.006,580.006,580.005.96%150,486
Apr 20, 20266,110.006,550.006,030.006,210.006,210.001.80%267,314
Apr 17, 20266,180.006,230.006,010.006,100.006,100.00-2.09%161,287