Micro Digital Co., Ltd. (KOSDAQ:305090)
South Korea
· Delayed Price · Currency is KRW 6,960.00
-260.00 (-3.60%)
At close: Mar 9, 2026
Micro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7,100.00 | 7,100.00 | 6,830.00 | 6,910.00 | 6,910.00 | -0.72% | 145,292 |
| Mar 9, 2026 | 6,880.00 | 6,960.00 | 6,590.00 | 6,960.00 | 6,960.00 | -3.60% | 130,782 |
| Mar 6, 2026 | 7,050.00 | 7,340.00 | 6,990.00 | 7,220.00 | 7,220.00 | -0.41% | 147,584 |
| Mar 5, 2026 | 6,760.00 | 7,250.00 | 6,760.00 | 7,250.00 | 7,250.00 | 8.86% | 212,991 |
| Mar 4, 2026 | 7,350.00 | 7,350.00 | 6,480.00 | 6,660.00 | 6,660.00 | -9.76% | 347,412 |
| Mar 3, 2026 | 7,720.00 | 7,780.00 | 7,350.00 | 7,380.00 | 7,380.00 | -6.46% | 156,962 |
| Feb 27, 2026 | 7,850.00 | 8,090.00 | 7,700.00 | 7,890.00 | 7,890.00 | -0.13% | 114,025 |
| Feb 26, 2026 | 8,110.00 | 8,130.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.35% | 254,757 |
| Feb 25, 2026 | 8,300.00 | 8,350.00 | 7,990.00 | 8,090.00 | 8,090.00 | -2.41% | 171,030 |
| Feb 24, 2026 | 8,350.00 | 8,640.00 | 8,190.00 | 8,290.00 | 8,290.00 | -0.48% | 164,193 |
| Feb 23, 2026 | 8,350.00 | 8,540.00 | 8,220.00 | 8,330.00 | 8,330.00 | 0.12% | 137,697 |
| Feb 20, 2026 | 8,430.00 | 8,460.00 | 8,190.00 | 8,320.00 | 8,320.00 | -1.19% | 125,959 |
| Feb 19, 2026 | 8,350.00 | 8,600.00 | 8,350.00 | 8,420.00 | 8,420.00 | 1.94% | 87,118 |
| Feb 13, 2026 | 8,420.00 | 8,520.00 | 8,200.00 | 8,260.00 | 8,260.00 | -4.07% | 187,517 |
| Feb 12, 2026 | 8,590.00 | 8,800.00 | 8,460.00 | 8,610.00 | 8,610.00 | 0.12% | 137,647 |
| Feb 11, 2026 | 8,870.00 | 8,880.00 | 8,470.00 | 8,600.00 | 8,600.00 | -3.04% | 166,338 |
| Feb 10, 2026 | 8,850.00 | 8,950.00 | 8,670.00 | 8,870.00 | 8,870.00 | 0.23% | 84,408 |
| Feb 9, 2026 | 8,830.00 | 9,030.00 | 8,740.00 | 8,850.00 | 8,850.00 | 1.03% | 118,376 |
| Feb 6, 2026 | 8,750.00 | 8,760.00 | 8,290.00 | 8,760.00 | 8,760.00 | -0.68% | 162,022 |
| Feb 5, 2026 | 9,230.00 | 9,300.00 | 8,800.00 | 8,820.00 | 8,820.00 | -4.96% | 206,204 |
| Feb 4, 2026 | 9,800.00 | 9,930.00 | 9,200.00 | 9,280.00 | 9,280.00 | -5.60% | 251,389 |
| Feb 3, 2026 | 9,360.00 | 9,840.00 | 9,100.00 | 9,830.00 | 9,830.00 | 7.08% | 268,151 |
| Feb 2, 2026 | 9,480.00 | 9,540.00 | 9,010.00 | 9,180.00 | 9,180.00 | -5.36% | 216,487 |
| Jan 30, 2026 | 9,800.00 | 10,100.00 | 9,400.00 | 9,700.00 | 9,700.00 | - | 234,553 |
| Jan 29, 2026 | 9,110.00 | 9,700.00 | 8,800.00 | 9,700.00 | 9,700.00 | 6.01% | 331,241 |
| Jan 28, 2026 | 9,340.00 | 9,400.00 | 9,080.00 | 9,150.00 | 9,150.00 | -2.03% | 213,775 |
| Jan 27, 2026 | 9,470.00 | 9,730.00 | 9,170.00 | 9,340.00 | 9,340.00 | -1.48% | 135,943 |
| Jan 26, 2026 | 9,420.00 | 9,510.00 | 9,270.00 | 9,480.00 | 9,480.00 | 0.74% | 133,688 |
| Jan 23, 2026 | 9,150.00 | 9,530.00 | 9,100.00 | 9,410.00 | 9,410.00 | 2.84% | 121,026 |
| Jan 22, 2026 | 9,150.00 | 9,290.00 | 9,010.00 | 9,150.00 | 9,150.00 | 1.22% | 129,449 |
| Jan 21, 2026 | 9,570.00 | 9,810.00 | 9,030.00 | 9,040.00 | 9,040.00 | -7.57% | 318,453 |
| Jan 20, 2026 | 9,760.00 | 10,110.00 | 9,760.00 | 9,780.00 | 9,780.00 | -1.21% | 195,799 |
| Jan 19, 2026 | 9,950.00 | 10,220.00 | 9,740.00 | 9,900.00 | 9,900.00 | -0.60% | 246,620 |
| Jan 16, 2026 | 10,050.00 | 10,050.00 | 9,680.00 | 9,960.00 | 9,960.00 | -0.60% | 196,467 |
| Jan 15, 2026 | 11,200.00 | 11,300.00 | 9,710.00 | 10,020.00 | 10,020.00 | -3.47% | 593,221 |
| Jan 14, 2026 | 10,310.00 | 11,190.00 | 10,250.00 | 10,380.00 | 10,380.00 | - | 318,707 |
| Jan 13, 2026 | 10,720.00 | 10,720.00 | 10,270.00 | 10,380.00 | 10,380.00 | -3.17% | 114,790 |
| Jan 12, 2026 | 10,510.00 | 10,950.00 | 10,200.00 | 10,720.00 | 10,720.00 | 2.00% | 216,645 |
| Jan 9, 2026 | 10,690.00 | 10,690.00 | 10,100.00 | 10,510.00 | 10,510.00 | -1.68% | 243,808 |
| Jan 8, 2026 | 10,930.00 | 11,150.00 | 10,550.00 | 10,690.00 | 10,690.00 | -2.20% | 176,783 |
| Jan 7, 2026 | 11,470.00 | 11,570.00 | 10,850.00 | 10,930.00 | 10,930.00 | -4.71% | 203,775 |
| Jan 6, 2026 | 11,360.00 | 11,930.00 | 11,220.00 | 11,470.00 | 11,470.00 | 0.97% | 310,598 |
| Jan 5, 2026 | 11,360.00 | 11,540.00 | 10,910.00 | 11,360.00 | 11,360.00 | 3.74% | 454,161 |
| Jan 2, 2026 | 10,830.00 | 11,090.00 | 10,470.00 | 10,950.00 | 10,950.00 | 1.20% | 292,170 |
| Dec 30, 2025 | 10,720.00 | 10,940.00 | 10,600.00 | 10,820.00 | 10,820.00 | 0.19% | 118,076 |
| Dec 29, 2025 | 10,240.00 | 10,950.00 | 10,040.00 | 10,800.00 | 10,800.00 | 4.25% | 172,745 |
| Dec 26, 2025 | 10,460.00 | 10,540.00 | 9,800.00 | 10,360.00 | 10,360.00 | -1.33% | 215,297 |
| Dec 24, 2025 | 10,830.00 | 10,970.00 | 10,330.00 | 10,500.00 | 10,500.00 | -2.60% | 175,965 |
| Dec 23, 2025 | 10,150.00 | 11,020.00 | 9,850.00 | 10,780.00 | 10,780.00 | 6.10% | 377,871 |
| Dec 22, 2025 | 9,980.00 | 10,810.00 | 9,590.00 | 10,160.00 | 10,160.00 | 11.89% | 677,967 |
| Dec 19, 2025 | 9,650.00 | 9,910.00 | 8,750.00 | 9,080.00 | 9,080.00 | -5.12% | 316,838 |
| Dec 18, 2025 | 8,690.00 | 9,630.00 | 8,690.00 | 9,570.00 | 9,570.00 | 6.33% | 242,602 |
| Dec 17, 2025 | 8,890.00 | 9,070.00 | 8,710.00 | 9,000.00 | 9,000.00 | 2.16% | 87,800 |
| Dec 16, 2025 | 8,000.00 | 9,000.00 | 7,980.00 | 8,810.00 | 8,810.00 | 9.44% | 296,292 |
| Dec 15, 2025 | 8,130.00 | 8,130.00 | 7,730.00 | 8,050.00 | 8,050.00 | -1.11% | 43,563 |
| Dec 12, 2025 | 8,310.00 | 8,460.00 | 8,080.00 | 8,140.00 | 8,140.00 | -2.98% | 52,936 |
| Dec 11, 2025 | 8,350.00 | 8,630.00 | 8,200.00 | 8,390.00 | 8,390.00 | -0.24% | 105,240 |
| Dec 10, 2025 | 8,420.00 | 8,510.00 | 8,120.00 | 8,410.00 | 8,410.00 | -1.06% | 56,605 |
| Dec 9, 2025 | 8,480.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.67% | 57,961 |
| Dec 8, 2025 | 8,690.00 | 8,840.00 | 8,300.00 | 8,360.00 | 8,360.00 | -2.45% | 51,785 |
| Dec 5, 2025 | 8,720.00 | 8,840.00 | 8,350.00 | 8,570.00 | 8,570.00 | -4.03% | 98,596 |
| 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 |