Micro Digital Co., Ltd. (305090.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7,940.00 | 7,950.00 | 7,740.00 | 7,750.00 | 7,750.00 | 48,188 |
| 23 Apr 2024 | 7,800.00 | 8,000.00 | 7,760.00 | 7,910.00 | 7,910.00 | 116,475 |
| 22 Apr 2024 | 7,500.00 | 7,920.00 | 7,230.00 | 7,790.00 | 7,790.00 | 181,601 |
| 19 Apr 2024 | 7,350.00 | 7,540.00 | 7,090.00 | 7,430.00 | 7,430.00 | 71,899 |
| 18 Apr 2024 | 7,450.00 | 7,580.00 | 7,000.00 | 7,420.00 | 7,420.00 | 110,468 |
| 17 Apr 2024 | 7,000.00 | 7,160.00 | 6,810.00 | 7,140.00 | 7,140.00 | 60,399 |
| 16 Apr 2024 | 7,300.00 | 7,330.00 | 6,700.00 | 6,850.00 | 6,850.00 | 45,802 |
| 15 Apr 2024 | 7,400.00 | 7,530.00 | 7,120.00 | 7,300.00 | 7,300.00 | 43,368 |
| 12 Apr 2024 | 7,100.00 | 7,510.00 | 6,930.00 | 7,360.00 | 7,360.00 | 76,095 |
| 11 Apr 2024 | 7,270.00 | 7,300.00 | 6,860.00 | 7,100.00 | 7,100.00 | 73,293 |
| 09 Apr 2024 | 7,040.00 | 7,300.00 | 6,850.00 | 7,300.00 | 7,300.00 | 163,267 |
| 08 Apr 2024 | 7,470.00 | 7,470.00 | 7,000.00 | 7,210.00 | 7,210.00 | 123,677 |
| 05 Apr 2024 | 7,550.00 | 7,770.00 | 7,100.00 | 7,460.00 | 7,460.00 | 315,911 |
| 04 Apr 2024 | 7,910.00 | 8,080.00 | 7,330.00 | 7,550.00 | 7,550.00 | 163,808 |
| 03 Apr 2024 | 7,700.00 | 8,010.00 | 7,500.00 | 7,960.00 | 7,960.00 | 100,878 |
| 02 Apr 2024 | 8,360.00 | 8,390.00 | 7,560.00 | 7,820.00 | 7,820.00 | 208,252 |
| 01 Apr 2024 | 8,550.00 | 8,640.00 | 8,300.00 | 8,360.00 | 8,360.00 | 135,101 |
| 29 Mar 2024 | 7,770.00 | 8,580.00 | 7,710.00 | 8,550.00 | 8,550.00 | 300,371 |
| 28 Mar 2024 | 8,100.00 | 8,340.00 | 7,780.00 | 7,780.00 | 7,780.00 | 155,884 |
| 27 Mar 2024 | 7,710.00 | 8,380.00 | 7,410.00 | 8,060.00 | 8,060.00 | 294,790 |
| 26 Mar 2024 | 7,350.00 | 7,950.00 | 7,200.00 | 7,700.00 | 7,700.00 | 309,194 |
| 25 Mar 2024 | 6,470.00 | 7,580.00 | 6,450.00 | 7,500.00 | 7,500.00 | 541,652 |
| 22 Mar 2024 | 6,290.00 | 6,500.00 | 6,150.00 | 6,470.00 | 6,470.00 | 158,096 |
| 21 Mar 2024 | 5,850.00 | 6,350.00 | 5,750.00 | 6,290.00 | 6,290.00 | 212,429 |
| 20 Mar 2024 | 5,750.00 | 5,970.00 | 5,650.00 | 5,910.00 | 5,910.00 | 97,138 |
| 19 Mar 2024 | 6,260.00 | 6,350.00 | 5,660.00 | 5,790.00 | 5,790.00 | 279,171 |
| 18 Mar 2024 | 5,490.00 | 6,600.00 | 5,470.00 | 6,390.00 | 6,390.00 | 625,637 |
| 15 Mar 2024 | 5,220.00 | 5,560.00 | 4,975.00 | 5,470.00 | 5,470.00 | 353,388 |
| 14 Mar 2024 | 5,660.00 | 5,840.00 | 5,320.00 | 5,440.00 | 5,440.00 | 301,871 |
| 13 Mar 2024 | 5,500.00 | 5,970.00 | 5,490.00 | 5,850.00 | 5,850.00 | 155,664 |
| 12 Mar 2024 | 5,690.00 | 5,780.00 | 5,450.00 | 5,780.00 | 5,780.00 | 101,516 |
| 11 Mar 2024 | 5,460.00 | 5,850.00 | 5,430.00 | 5,680.00 | 5,680.00 | 159,746 |
| 08 Mar 2024 | 5,000.00 | 5,500.00 | 4,880.00 | 5,430.00 | 5,430.00 | 143,393 |
| 07 Mar 2024 | 5,200.00 | 5,200.00 | 4,885.00 | 4,915.00 | 4,915.00 | 215,605 |
| 06 Mar 2024 | 5,390.00 | 5,470.00 | 5,050.00 | 5,270.00 | 5,270.00 | 129,403 |
| 05 Mar 2024 | 5,600.00 | 5,600.00 | 5,300.00 | 5,390.00 | 5,390.00 | 58,248 |
| 04 Mar 2024 | 5,800.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,600.00 | 156,609 |
| 29 Feb 2024 | 5,810.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,800.00 | 23,456 |
| 28 Feb 2024 | 6,000.00 | 6,040.00 | 5,750.00 | 5,810.00 | 5,810.00 | 41,992 |
| 27 Feb 2024 | 6,060.00 | 6,060.00 | 5,750.00 | 6,000.00 | 6,000.00 | 58,232 |
| 26 Feb 2024 | 6,150.00 | 6,150.00 | 5,750.00 | 6,060.00 | 6,060.00 | 47,013 |
| 23 Feb 2024 | 6,000.00 | 6,100.00 | 5,940.00 | 6,050.00 | 6,050.00 | 80,750 |
| 22 Feb 2024 | 6,020.00 | 6,040.00 | 5,790.00 | 5,950.00 | 5,950.00 | 101,857 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 6,030.00 | 6,080.00 | 5,650.00 | 5,930.00 | 5,930.00 | 52,199 |
| 19 Feb 2024 | 6,240.00 | 6,240.00 | 5,950.00 | 6,030.00 | 6,030.00 | 64,905 |
| 16 Feb 2024 | 6,240.00 | 6,300.00 | 6,000.00 | 6,240.00 | 6,240.00 | 54,327 |
| 15 Feb 2024 | 6,440.00 | 6,440.00 | 6,150.00 | 6,210.00 | 6,210.00 | 49,576 |
| 14 Feb 2024 | 6,250.00 | 6,430.00 | 6,210.00 | 6,420.00 | 6,420.00 | 122,586 |
| 13 Feb 2024 | 6,050.00 | 6,300.00 | 5,910.00 | 6,250.00 | 6,250.00 | 83,330 |
| 08 Feb 2024 | 5,900.00 | 6,150.00 | 5,900.00 | 6,050.00 | 6,050.00 | 38,458 |
| 07 Feb 2024 | 5,790.00 | 6,050.00 | 5,690.00 | 6,030.00 | 6,030.00 | 29,615 |
| 06 Feb 2024 | 5,740.00 | 5,870.00 | 5,600.00 | 5,800.00 | 5,800.00 | 73,889 |
| 05 Feb 2024 | 5,890.00 | 5,890.00 | 5,700.00 | 5,800.00 | 5,800.00 | 11,227 |
| 02 Feb 2024 | 5,780.00 | 5,960.00 | 5,740.00 | 5,780.00 | 5,780.00 | 16,105 |
| 01 Feb 2024 | 6,000.00 | 6,050.00 | 5,690.00 | 5,780.00 | 5,780.00 | 51,454 |
| 31 Jan 2024 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 70,388 |
| 30 Jan 2024 | 6,040.00 | 6,070.00 | 5,870.00 | 6,050.00 | 6,050.00 | 46,730 |
| 29 Jan 2024 | 6,000.00 | 6,090.00 | 5,650.00 | 6,050.00 | 6,050.00 | 115,055 |
| 26 Jan 2024 | 5,960.00 | 6,120.00 | 5,850.00 | 6,040.00 | 6,040.00 | 35,890 |
| 25 Jan 2024 | 6,260.00 | 6,320.00 | 5,950.00 | 6,040.00 | 6,040.00 | 33,401 |
| 24 Jan 2024 | 6,450.00 | 6,480.00 | 6,250.00 | 6,260.00 | 6,260.00 | 48,738 |
| 23 Jan 2024 | 5,960.00 | 6,410.00 | 5,820.00 | 6,410.00 | 6,410.00 | 65,577 |
| 22 Jan 2024 | 5,880.00 | 5,990.00 | 5,840.00 | 5,960.00 | 5,960.00 | 17,856 |
| 19 Jan 2024 | 5,920.00 | 6,050.00 | 5,790.00 | 5,960.00 | 5,960.00 | 80,798 |
| 18 Jan 2024 | 6,060.00 | 6,110.00 | 5,860.00 | 5,930.00 | 5,930.00 | 36,434 |
| 17 Jan 2024 | 6,030.00 | 6,090.00 | 5,780.00 | 5,920.00 | 5,920.00 | 28,180 |
| 16 Jan 2024 | 5,980.00 | 6,120.00 | 5,700.00 | 6,030.00 | 6,030.00 | 91,085 |
| 15 Jan 2024 | 6,390.00 | 6,450.00 | 5,860.00 | 5,880.00 | 5,880.00 | 192,377 |
| 12 Jan 2024 | 6,480.00 | 6,500.00 | 6,280.00 | 6,340.00 | 6,340.00 | 117,052 |
| 11 Jan 2024 | 6,700.00 | 6,700.00 | 6,400.00 | 6,480.00 | 6,480.00 | 73,197 |
| 10 Jan 2024 | 6,700.00 | 6,700.00 | 6,400.00 | 6,570.00 | 6,570.00 | 62,761 |
| 09 Jan 2024 | 6,530.00 | 6,720.00 | 6,400.00 | 6,560.00 | 6,560.00 | 42,313 |
| 08 Jan 2024 | 6,700.00 | 6,740.00 | 6,400.00 | 6,530.00 | 6,530.00 | 82,291 |
| 05 Jan 2024 | 6,740.00 | 6,900.00 | 6,490.00 | 6,580.00 | 6,580.00 | 61,016 |
| 04 Jan 2024 | 6,770.00 | 6,900.00 | 6,560.00 | 6,850.00 | 6,850.00 | 56,541 |
| 03 Jan 2024 | 6,920.00 | 6,990.00 | 6,770.00 | 6,770.00 | 6,770.00 | 40,456 |
| 02 Jan 2024 | 7,130.00 | 7,130.00 | 6,800.00 | 6,920.00 | 6,920.00 | 47,500 |
| 28 Dec 2023 | 7,350.00 | 7,530.00 | 7,100.00 | 7,120.00 | 7,120.00 | 35,840 |
| 27 Dec 2023 | 7,100.00 | 7,370.00 | 7,000.00 | 7,350.00 | 7,350.00 | 68,797 |
| 26 Dec 2023 | 6,900.00 | 7,180.00 | 6,760.00 | 7,120.00 | 7,120.00 | 81,533 |
| 22 Dec 2023 | 6,850.00 | 6,870.00 | 6,760.00 | 6,860.00 | 6,860.00 | 17,094 |
| 21 Dec 2023 | 6,810.00 | 6,880.00 | 6,780.00 | 6,870.00 | 6,870.00 | 19,379 |
| 20 Dec 2023 | 7,040.00 | 7,040.00 | 6,780.00 | 6,810.00 | 6,810.00 | 45,289 |
| 19 Dec 2023 | 6,980.00 | 7,050.00 | 6,830.00 | 6,970.00 | 6,970.00 | 30,996 |
| 18 Dec 2023 | 6,830.00 | 7,020.00 | 6,760.00 | 6,980.00 | 6,980.00 | 32,168 |
| 15 Dec 2023 | 6,860.00 | 6,890.00 | 6,780.00 | 6,830.00 | 6,830.00 | 22,069 |
| 14 Dec 2023 | 6,980.00 | 7,090.00 | 6,820.00 | 6,820.00 | 6,820.00 | 31,890 |
| 13 Dec 2023 | 6,830.00 | 7,090.00 | 6,740.00 | 6,980.00 | 6,980.00 | 48,544 |
| 12 Dec 2023 | 6,920.00 | 7,000.00 | 6,760.00 | 6,970.00 | 6,970.00 | 45,267 |
| 11 Dec 2023 | 6,950.00 | 7,000.00 | 6,740.00 | 6,980.00 | 6,980.00 | 14,066 |
| 08 Dec 2023 | 7,060.00 | 7,090.00 | 6,880.00 | 6,880.00 | 6,880.00 | 58,259 |
| 07 Dec 2023 | 7,100.00 | 7,180.00 | 6,970.00 | 7,060.00 | 7,060.00 | 24,252 |
| 06 Dec 2023 | 7,190.00 | 7,280.00 | 7,060.00 | 7,100.00 | 7,100.00 | 26,056 |
| 05 Dec 2023 | 7,020.00 | 7,280.00 | 6,880.00 | 7,180.00 | 7,180.00 | 58,098 |
| 04 Dec 2023 | 7,000.00 | 7,140.00 | 6,900.00 | 7,000.00 | 7,000.00 | 39,919 |
| 01 Dec 2023 | 7,100.00 | 7,100.00 | 6,850.00 | 7,000.00 | 7,000.00 | 24,094 |
| 30 Nov 2023 | 7,000.00 | 7,140.00 | 6,910.00 | 7,030.00 | 7,030.00 | 20,634 |
| 29 Nov 2023 | 7,090.00 | 7,150.00 | 6,910.00 | 6,920.00 | 6,920.00 | 45,356 |
| 28 Nov 2023 | 7,070.00 | 7,150.00 | 6,870.00 | 7,080.00 | 7,080.00 | 45,703 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.