Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea · Delayed Price · Currency is KRW 3,865.00
-140.00 (-3.50%)
At close: May 20, 2026
Micro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5,670.00 | 5,800.00 | 5,510.00 | 5,610.00 | 5,610.00 | -1.75% | 84,290 |
| May 6, 2026 | 6,090.00 | 6,130.00 | 5,660.00 | 5,710.00 | 5,710.00 | -6.85% | 192,719 |
| May 4, 2026 | 6,210.00 | 6,260.00 | 6,050.00 | 6,130.00 | 6,130.00 | -0.97% | 71,693 |
| Apr 30, 2026 | 6,550.00 | 6,790.00 | 6,190.00 | 6,190.00 | 6,190.00 | -6.92% | 138,583 |
| Apr 29, 2026 | 6,400.00 | 6,650.00 | 6,300.00 | 6,650.00 | 6,650.00 | 3.58% | 107,422 |
| Apr 28, 2026 | 6,590.00 | 6,590.00 | 6,420.00 | 6,420.00 | 6,420.00 | -2.58% | 52,112 |
| Apr 27, 2026 | 6,730.00 | 6,760.00 | 6,570.00 | 6,590.00 | 6,590.00 | -2.08% | 90,900 |
| Apr 24, 2026 | 6,630.00 | 6,980.00 | 6,600.00 | 6,730.00 | 6,730.00 | 0.15% | 121,042 |
| Apr 23, 2026 | 6,420.00 | 7,020.00 | 6,290.00 | 6,720.00 | 6,720.00 | 5.00% | 218,930 |
| Apr 22, 2026 | 6,700.00 | 6,830.00 | 6,300.00 | 6,400.00 | 6,400.00 | -2.74% | 147,261 |
| Apr 21, 2026 | 6,260.00 | 6,610.00 | 6,240.00 | 6,580.00 | 6,580.00 | 5.96% | 150,486 |
| Apr 20, 2026 | 6,110.00 | 6,550.00 | 6,030.00 | 6,210.00 | 6,210.00 | 1.80% | 267,314 |
| Apr 17, 2026 | 6,180.00 | 6,230.00 | 6,010.00 | 6,100.00 | 6,100.00 | -2.09% | 161,287 |
| Apr 16, 2026 | 6,230.00 | 6,290.00 | 6,130.00 | 6,230.00 | 6,230.00 | - | 72,759 |
| Apr 15, 2026 | 6,290.00 | 6,290.00 | 6,100.00 | 6,230.00 | 6,230.00 | - | 73,111 |
| Apr 14, 2026 | 6,180.00 | 6,310.00 | 6,110.00 | 6,230.00 | 6,230.00 | 1.30% | 81,961 |
| Apr 13, 2026 | 5,800.00 | 6,300.00 | 5,720.00 | 6,150.00 | 6,150.00 | 5.49% | 238,000 |
| Apr 10, 2026 | 5,810.00 | 5,970.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.39% | 46,852 |
| Apr 9, 2026 | 5,940.00 | 5,940.00 | 5,670.00 | 5,750.00 | 5,750.00 | -3.52% | 79,659 |
| Apr 8, 2026 | 5,800.00 | 6,060.00 | 5,750.00 | 5,960.00 | 5,960.00 | 4.56% | 106,228 |
| Apr 7, 2026 | 5,810.00 | 5,880.00 | 5,620.00 | 5,700.00 | 5,700.00 | -1.72% | 49,677 |
| Apr 6, 2026 | 5,870.00 | 5,980.00 | 5,690.00 | 5,800.00 | 5,800.00 | - | 81,537 |
| Apr 3, 2026 | 6,100.00 | 6,270.00 | 5,750.00 | 5,800.00 | 5,800.00 | -4.76% | 125,615 |
| Apr 2, 2026 | 6,350.00 | 6,420.00 | 6,000.00 | 6,090.00 | 6,090.00 | -1.77% | 126,331 |
| Apr 1, 2026 | 5,810.00 | 6,240.00 | 5,790.00 | 6,200.00 | 6,200.00 | 9.54% | 102,032 |
| Mar 31, 2026 | 6,100.00 | 6,200.00 | 5,640.00 | 5,660.00 | 5,660.00 | -7.97% | 275,709 |
| Mar 30, 2026 | 6,250.00 | 6,250.00 | 6,040.00 | 6,150.00 | 6,150.00 | -4.65% | 92,337 |
| Mar 27, 2026 | 6,480.00 | 6,570.00 | 6,270.00 | 6,450.00 | 6,450.00 | -1.68% | 68,479 |
| Mar 26, 2026 | 6,620.00 | 6,860.00 | 6,520.00 | 6,560.00 | 6,560.00 | -0.91% | 109,553 |
| Mar 25, 2026 | 6,500.00 | 6,700.00 | 6,460.00 | 6,620.00 | 6,620.00 | 1.85% | 104,400 |
| Mar 24, 2026 | 6,460.00 | 6,550.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3.01% | 85,607 |
| Mar 23, 2026 | 6,580.00 | 6,650.00 | 6,300.00 | 6,310.00 | 6,310.00 | -7.21% | 104,815 |
| Mar 20, 2026 | 6,800.00 | 6,820.00 | 6,660.00 | 6,800.00 | 6,800.00 | 0.74% | 41,373 |
| Mar 19, 2026 | 6,610.00 | 6,750.00 | 6,490.00 | 6,750.00 | 6,750.00 | 0.90% | 62,755 |
| Mar 18, 2026 | 6,850.00 | 7,020.00 | 6,670.00 | 6,690.00 | 6,690.00 | -2.34% | 94,847 |
| Mar 17, 2026 | 6,710.00 | 7,050.00 | 6,680.00 | 6,850.00 | 6,850.00 | 2.54% | 100,612 |
| Mar 16, 2026 | 6,690.00 | 6,810.00 | 6,460.00 | 6,680.00 | 6,680.00 | -1.76% | 128,638 |
| Mar 13, 2026 | 6,680.00 | 6,880.00 | 6,500.00 | 6,800.00 | 6,800.00 | 0.29% | 48,058 |
| Mar 12, 2026 | 6,800.00 | 6,900.00 | 6,650.00 | 6,780.00 | 6,780.00 | -0.15% | 80,955 |
| Mar 11, 2026 | 7,000.00 | 7,030.00 | 6,710.00 | 6,790.00 | 6,790.00 | -1.74% | 109,016 |
| Mar 10, 2026 | 7,100.00 | 7,100.00 | 6,830.00 | 6,910.00 | 6,910.00 | -0.72% | 145,371 |