Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea
· Delayed Price · Currency is KRW 8,570.00
-360.00 (-4.03%)
At close: Dec 5, 2025
Micro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,720.00 | 8,840.00 | 8,350.00 | 8,550.00 | - | -4.26% | 71,632 |
| 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 |
| Oct 20, 2025 | 9,300.00 | 9,600.00 | 9,180.00 | 9,400.00 | 9,400.00 | - | 88,104 |
| Oct 17, 2025 | 9,650.00 | 9,750.00 | 9,260.00 | 9,400.00 | 9,400.00 | -2.59% | 85,233 |
| Oct 16, 2025 | 9,800.00 | 9,960.00 | 9,450.00 | 9,650.00 | 9,650.00 | -1.33% | 102,964 |
| Oct 15, 2025 | 9,850.00 | 9,960.00 | 9,650.00 | 9,780.00 | 9,780.00 | - | 33,603 |
| Oct 14, 2025 | 10,150.00 | 10,200.00 | 9,680.00 | 9,780.00 | 9,780.00 | -3.07% | 91,380 |
| Oct 13, 2025 | 9,680.00 | 10,160.00 | 9,640.00 | 10,090.00 | 10,090.00 | 0.80% | 108,860 |
| Oct 10, 2025 | 10,220.00 | 10,220.00 | 9,840.00 | 10,010.00 | 10,010.00 | -1.28% | 89,243 |
| Oct 2, 2025 | 9,980.00 | 10,300.00 | 9,510.00 | 10,140.00 | 10,140.00 | 1.40% | 151,506 |
| Oct 1, 2025 | 10,400.00 | 10,400.00 | 9,900.00 | 10,000.00 | 10,000.00 | -2.34% | 129,488 |
| Sep 30, 2025 | 10,300.00 | 10,600.00 | 10,170.00 | 10,240.00 | 10,240.00 | - | 73,802 |
| Sep 29, 2025 | 10,170.00 | 10,540.00 | 10,040.00 | 10,240.00 | 10,240.00 | 0.49% | 91,876 |
| Sep 26, 2025 | 10,310.00 | 10,450.00 | 9,880.00 | 10,190.00 | 10,190.00 | -0.20% | 133,898 |
| Sep 25, 2025 | 10,400.00 | 10,430.00 | 10,040.00 | 10,210.00 | 10,210.00 | -2.85% | 169,935 |
| Sep 24, 2025 | 10,790.00 | 10,790.00 | 10,340.00 | 10,510.00 | 10,510.00 | -1.78% | 126,285 |
| Sep 23, 2025 | 10,710.00 | 10,760.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.65% | 194,945 |
| Sep 22, 2025 | 10,960.00 | 11,070.00 | 10,600.00 | 10,770.00 | 10,770.00 | -0.74% | 187,686 |
| Sep 19, 2025 | 10,920.00 | 11,270.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.36% | 253,925 |
| Sep 18, 2025 | 10,600.00 | 11,330.00 | 10,500.00 | 11,000.00 | 11,000.00 | 3.77% | 185,749 |
| Sep 17, 2025 | 11,000.00 | 11,080.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.81% | 82,007 |
| Sep 16, 2025 | 10,950.00 | 11,100.00 | 10,720.00 | 11,020.00 | 11,020.00 | 0.18% | 109,077 |
| Sep 15, 2025 | 11,350.00 | 11,380.00 | 10,690.00 | 11,000.00 | 11,000.00 | - | 188,340 |
| Sep 12, 2025 | 10,690.00 | 11,000.00 | 10,430.00 | 11,000.00 | 11,000.00 | 3.58% | 140,533 |
| Sep 11, 2025 | 11,040.00 | 11,220.00 | 10,500.00 | 10,620.00 | 10,620.00 | -3.80% | 129,477 |
| Sep 10, 2025 | 11,000.00 | 11,200.00 | 10,700.00 | 11,040.00 | 11,040.00 | 0.36% | 109,087 |
| Sep 9, 2025 | 10,860.00 | 11,160.00 | 10,790.00 | 11,000.00 | 11,000.00 | -0.27% | 78,710 |
| Sep 8, 2025 | 11,000.00 | 11,240.00 | 10,790.00 | 11,030.00 | 11,030.00 | -0.18% | 150,351 |
| Sep 5, 2025 | 11,110.00 | 11,300.00 | 10,700.00 | 11,050.00 | 11,050.00 | -0.45% | 137,762 |
| Sep 4, 2025 | 11,010.00 | 11,440.00 | 10,810.00 | 11,100.00 | 11,100.00 | -0.98% | 138,967 |
| Sep 3, 2025 | 11,140.00 | 11,300.00 | 10,910.00 | 11,210.00 | 11,210.00 | 1.45% | 108,510 |
| Sep 2, 2025 | 10,890.00 | 11,150.00 | 10,690.00 | 11,050.00 | 11,050.00 | 2.31% | 77,289 |
| Sep 1, 2025 | 10,870.00 | 10,910.00 | 10,690.00 | 10,800.00 | 10,800.00 | 0.93% | 58,030 |
| Aug 29, 2025 | 10,790.00 | 10,890.00 | 10,590.00 | 10,700.00 | 10,700.00 | - | 109,740 |
| Aug 28, 2025 | 10,600.00 | 10,780.00 | 10,460.00 | 10,700.00 | 10,700.00 | 0.47% | 91,331 |
| Aug 27, 2025 | 10,780.00 | 10,800.00 | 10,290.00 | 10,650.00 | 10,650.00 | -0.28% | 83,176 |
| Aug 26, 2025 | 10,510.00 | 10,780.00 | 10,320.00 | 10,680.00 | 10,680.00 | 1.52% | 81,255 |
| Aug 25, 2025 | 10,720.00 | 11,000.00 | 10,440.00 | 10,520.00 | 10,520.00 | -1.41% | 65,391 |
| Aug 22, 2025 | 10,750.00 | 10,900.00 | 10,400.00 | 10,670.00 | 10,670.00 | 0.76% | 59,165 |
| Aug 21, 2025 | 10,250.00 | 10,970.00 | 10,150.00 | 10,590.00 | 10,590.00 | 3.72% | 152,186 |
| Aug 20, 2025 | 10,140.00 | 10,280.00 | 9,810.00 | 10,210.00 | 10,210.00 | 0.69% | 82,762 |
| Aug 19, 2025 | 9,940.00 | 10,200.00 | 9,750.00 | 10,140.00 | 10,140.00 | 1.91% | 99,721 |
| Aug 18, 2025 | 9,990.00 | 10,100.00 | 9,480.00 | 9,950.00 | 9,950.00 | 0.40% | 105,605 |
| Aug 14, 2025 | 9,950.00 | 9,970.00 | 9,690.00 | 9,910.00 | 9,910.00 | 0.41% | 66,842 |
| Aug 13, 2025 | 10,260.00 | 10,330.00 | 9,830.00 | 9,870.00 | 9,870.00 | -3.89% | 112,847 |
| Aug 12, 2025 | 10,310.00 | 10,390.00 | 10,000.00 | 10,270.00 | 10,270.00 | -0.48% | 51,584 |
| Aug 11, 2025 | 10,400.00 | 10,470.00 | 10,040.00 | 10,320.00 | 10,320.00 | 0.39% | 99,279 |
| Aug 8, 2025 | 10,380.00 | 10,600.00 | 10,110.00 | 10,280.00 | 10,280.00 | -0.19% | 80,479 |
| Aug 7, 2025 | 10,570.00 | 10,890.00 | 10,250.00 | 10,300.00 | 10,300.00 | -3.01% | 109,820 |
| Aug 6, 2025 | 11,060.00 | 11,140.00 | 10,460.00 | 10,620.00 | 10,620.00 | -3.01% | 73,899 |
| Aug 5, 2025 | 11,100.00 | 11,300.00 | 10,740.00 | 10,950.00 | 10,950.00 | 1.01% | 91,246 |
| Aug 4, 2025 | 10,750.00 | 11,100.00 | 10,510.00 | 10,840.00 | 10,840.00 | 1.31% | 79,819 |
| Aug 1, 2025 | 11,400.00 | 11,460.00 | 10,290.00 | 10,700.00 | 10,700.00 | -7.04% | 261,069 |
| Jul 31, 2025 | 11,310.00 | 11,600.00 | 11,200.00 | 11,510.00 | 11,510.00 | 1.77% | 115,180 |
| Jul 30, 2025 | 11,310.00 | 11,350.00 | 11,000.00 | 11,310.00 | 11,310.00 | 0.09% | 65,755 |
| Jul 29, 2025 | 11,300.00 | 11,540.00 | 10,970.00 | 11,300.00 | 11,300.00 | -1.05% | 120,126 |
| Jul 28, 2025 | 11,700.00 | 11,700.00 | 11,150.00 | 11,420.00 | 11,420.00 | -0.87% | 216,105 |
| Jul 25, 2025 | 11,050.00 | 11,600.00 | 10,970.00 | 11,520.00 | 11,520.00 | 2.67% | 246,461 |
| Jul 24, 2025 | 10,410.00 | 11,270.00 | 10,400.00 | 11,220.00 | 11,220.00 | 7.88% | 269,996 |
| Jul 23, 2025 | 10,300.00 | 10,470.00 | 9,920.00 | 10,400.00 | 10,400.00 | -0.10% | 175,142 |
| Jul 22, 2025 | 10,050.00 | 10,420.00 | 9,910.00 | 10,410.00 | 10,410.00 | 3.58% | 89,275 |
| Jul 21, 2025 | 10,140.00 | 10,180.00 | 9,810.00 | 10,050.00 | 10,050.00 | -0.79% | 55,258 |
| Jul 18, 2025 | 10,090.00 | 10,270.00 | 10,010.00 | 10,130.00 | 10,130.00 | 0.40% | 71,717 |
| Jul 17, 2025 | 10,000.00 | 10,150.00 | 9,920.00 | 10,090.00 | 10,090.00 | 0.80% | 51,729 |
| Jul 16, 2025 | 10,050.00 | 10,170.00 | 9,810.00 | 10,010.00 | 10,010.00 | 0.10% | 76,200 |
| Jul 15, 2025 | 9,600.00 | 10,100.00 | 9,440.00 | 10,000.00 | 10,000.00 | 4.82% | 142,752 |
| Jul 14, 2025 | 9,730.00 | 9,750.00 | 9,530.00 | 9,540.00 | 9,540.00 | -2.55% | 31,636 |
| Jul 11, 2025 | 10,000.00 | 10,030.00 | 9,710.00 | 9,790.00 | 9,790.00 | -0.81% | 30,488 |