Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea · Delayed Price · Currency is KRW 1,885.00
+12.00 (0.64%)
At close: Jul 22, 2026
Micro Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 2,285.00 | 2,400.00 | 2,190.00 | 2,245.00 | 2,245.00 | -2.39% | 165,796 |
| Jun 22, 2026 | 2,285.00 | 2,350.00 | 2,060.00 | 2,300.00 | 2,300.00 | 0.88% | 238,209 |
| Jun 19, 2026 | 2,465.00 | 2,465.00 | 2,160.00 | 2,280.00 | 2,280.00 | -10.24% | 329,571 |
| Jun 18, 2026 | 2,620.00 | 2,640.00 | 2,415.00 | 2,540.00 | 2,540.00 | -3.61% | 129,008 |
| Jun 17, 2026 | 2,590.00 | 2,825.00 | 2,475.00 | 2,635.00 | 2,635.00 | 1.74% | 135,997 |
| Jun 16, 2026 | 2,515.00 | 2,675.00 | 2,395.00 | 2,590.00 | 2,590.00 | 2.98% | 156,550 |
| Jun 15, 2026 | 2,510.00 | 2,570.00 | 2,440.00 | 2,515.00 | 2,515.00 | 1.00% | 96,377 |
| Jun 12, 2026 | 2,600.00 | 2,645.00 | 2,460.00 | 2,490.00 | 2,490.00 | -1.58% | 145,635 |
| Jun 11, 2026 | 2,590.00 | 2,590.00 | 2,390.00 | 2,530.00 | 2,530.00 | 1.20% | 100,348 |
| Jun 10, 2026 | 2,510.00 | 2,575.00 | 2,260.00 | 2,500.00 | 2,500.00 | -1.38% | 429,523 |
| Jun 9, 2026 | 2,625.00 | 2,730.00 | 2,500.00 | 2,535.00 | 2,535.00 | -1.17% | 131,973 |
| Jun 8, 2026 | 2,700.00 | 2,725.00 | 2,550.00 | 2,565.00 | 2,565.00 | -11.55% | 135,525 |
| Jun 5, 2026 | 2,700.00 | 2,980.00 | 2,700.00 | 2,900.00 | 2,900.00 | 6.42% | 140,861 |
| Jun 4, 2026 | 2,805.00 | 3,080.00 | 2,670.00 | 2,725.00 | 2,725.00 | -6.52% | 216,930 |
| Jun 2, 2026 | 2,845.00 | 2,980.00 | 2,720.00 | 2,915.00 | 2,915.00 | -2.18% | 182,421 |
| Jun 1, 2026 | 2,970.00 | 2,980.00 | 2,540.00 | 2,980.00 | 2,980.00 | -2.93% | 815,934 |
| May 29, 2026 | 3,245.00 | 3,445.00 | 2,990.00 | 3,070.00 | 3,070.00 | -5.39% | 238,350 |
| May 28, 2026 | 3,660.00 | 3,660.00 | 3,100.00 | 3,245.00 | 3,245.00 | -11.34% | 270,452 |
| May 27, 2026 | 3,450.00 | 3,695.00 | 3,110.00 | 3,660.00 | 3,660.00 | 7.65% | 300,927 |
| May 26, 2026 | 3,970.00 | 4,120.00 | 3,325.00 | 3,400.00 | 3,400.00 | -14.89% | 397,977 |
| May 22, 2026 | 3,590.00 | 4,085.00 | 3,590.00 | 3,995.00 | 3,995.00 | 11.28% | 336,598 |
| May 21, 2026 | 3,895.00 | 4,025.00 | 3,495.00 | 3,590.00 | 3,590.00 | -7.12% | 255,300 |
| May 20, 2026 | 3,960.00 | 4,255.00 | 3,780.00 | 3,865.00 | 3,865.00 | -3.50% | 165,482 |
| May 19, 2026 | 3,990.00 | 4,050.00 | 3,815.00 | 4,005.00 | 4,005.00 | 0.13% | 147,519 |
| May 18, 2026 | 4,025.00 | 4,105.00 | 3,870.00 | 4,000.00 | 4,000.00 | -1.60% | 180,026 |
| May 15, 2026 | 4,350.00 | 4,390.00 | 3,920.00 | 4,065.00 | 4,065.00 | -5.47% | 238,890 |
| May 14, 2026 | 4,790.00 | 4,900.00 | 4,100.00 | 4,300.00 | 4,300.00 | -10.23% | 853,845 |
| May 13, 2026 | 4,805.00 | 4,825.00 | 4,580.00 | 4,790.00 | 4,790.00 | -0.73% | 69,811 |
| May 12, 2026 | 4,825.00 | 4,985.00 | 4,640.00 | 4,825.00 | 4,825.00 | -1.63% | 124,613 |
| May 11, 2026 | 5,280.00 | 5,350.00 | 4,855.00 | 4,905.00 | 4,905.00 | -7.45% | 254,462 |
| May 8, 2026 | 5,660.00 | 5,670.00 | 5,200.00 | 5,300.00 | 5,300.00 | -5.53% | 131,930 |