Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,780.00 | 7,840.00 | 7,600.00 | 7,780.00 | 7,623.49 | 47,918 |
| 2024-07-23 | 7,800.00 | 7,950.00 | 7,600.00 | 7,780.00 | 7,623.49 | 30,716 |
| 2024-07-22 | 8,120.00 | 8,120.00 | 7,730.00 | 7,820.00 | 7,662.68 | 51,223 |
| 2024-07-19 | 8,020.00 | 8,160.00 | 8,010.00 | 8,050.00 | 7,888.06 | 17,313 |
| 2024-07-18 | 8,090.00 | 8,110.00 | 7,800.00 | 8,100.00 | 7,937.05 | 37,118 |
| 2024-07-17 | 8,540.00 | 8,550.00 | 8,070.00 | 8,090.00 | 7,927.25 | 60,905 |
| 2024-07-16 | 8,760.00 | 8,760.00 | 8,450.00 | 8,500.00 | 8,329.00 | 13,126 |
| 2024-07-15 | 8,690.00 | 8,850.00 | 8,430.00 | 8,640.00 | 8,466.19 | 13,304 |
| 2024-07-12 | 8,890.00 | 8,890.00 | 8,560.00 | 8,690.00 | 8,515.18 | 15,864 |
| 2024-07-11 | 8,950.00 | 9,000.00 | 8,790.00 | 8,800.00 | 8,622.97 | 16,899 |
| 2024-07-10 | 9,050.00 | 9,070.00 | 8,890.00 | 8,900.00 | 8,720.96 | 19,245 |
| 2024-07-09 | 8,840.00 | 9,090.00 | 8,720.00 | 9,030.00 | 8,848.34 | 111,690 |
| 2024-07-08 | 8,790.00 | 8,840.00 | 8,610.00 | 8,820.00 | 8,642.57 | 14,516 |
| 2024-07-05 | 8,920.00 | 8,930.00 | 8,690.00 | 8,790.00 | 8,613.17 | 37,280 |
| 2024-07-04 | 8,420.00 | 8,900.00 | 8,420.00 | 8,880.00 | 8,701.36 | 48,234 |
| 2024-07-03 | 8,670.00 | 8,670.00 | 8,310.00 | 8,500.00 | 8,329.00 | 24,346 |
| 2024-07-02 | 8,600.00 | 8,750.00 | 8,230.00 | 8,670.00 | 8,495.58 | 54,654 |
| 2024-07-01 | 8,320.00 | 8,870.00 | 8,270.00 | 8,770.00 | 8,593.57 | 113,335 |
| 2024-06-28 | 8,270.00 | 8,300.00 | 8,150.00 | 8,300.00 | 8,133.03 | 46,869 |
| 2024-06-27 | 8,320.00 | 8,450.00 | 8,160.00 | 8,260.00 | 8,093.83 | 53,778 |
| 2024-06-26 | 8,300.00 | 8,360.00 | 8,100.00 | 8,270.00 | 8,103.63 | 62,872 |
| 2024-06-25 | 8,400.00 | 8,510.00 | 8,110.00 | 8,280.00 | 8,113.43 | 69,785 |
| 2024-06-24 | 8,510.00 | 8,630.00 | 8,400.00 | 8,440.00 | 8,270.21 | 43,419 |
| 2024-06-21 | 8,720.00 | 8,790.00 | 8,400.00 | 8,520.00 | 8,348.60 | 69,037 |
| 2024-06-20 | 8,650.00 | 8,850.00 | 8,590.00 | 8,790.00 | 8,613.17 | 34,460 |
| 2024-06-19 | 8,700.00 | 8,920.00 | 8,610.00 | 8,650.00 | 8,475.99 | 39,278 |
| 2024-06-18 | 8,870.00 | 8,940.00 | 8,690.00 | 8,700.00 | 8,524.98 | 42,079 |
| 2024-06-17 | 8,990.00 | 9,010.00 | 8,780.00 | 8,870.00 | 8,691.56 | 20,563 |
| 2024-06-14 | 9,040.00 | 9,110.00 | 8,880.00 | 8,990.00 | 8,809.15 | 37,538 |
| 2024-06-13 | 8,880.00 | 9,070.00 | 8,820.00 | 8,970.00 | 8,789.55 | 37,855 |
| 2024-06-12 | 8,840.00 | 8,910.00 | 8,720.00 | 8,820.00 | 8,642.57 | 23,756 |
| 2024-06-11 | 9,010.00 | 9,010.00 | 8,750.00 | 8,840.00 | 8,662.16 | 51,059 |
| 2024-06-10 | 9,150.00 | 9,160.00 | 8,840.00 | 8,950.00 | 8,769.95 | 40,865 |
| 2024-06-07 | 9,070.00 | 9,210.00 | 9,020.00 | 9,130.00 | 8,946.33 | 36,149 |
| 2024-06-05 | 8,900.00 | 9,100.00 | 8,780.00 | 9,030.00 | 8,848.34 | 78,360 |
| 2024-06-04 | 9,110.00 | 9,150.00 | 8,750.00 | 8,800.00 | 8,622.97 | 49,101 |
| 2024-06-03 | 8,950.00 | 9,190.00 | 8,950.00 | 9,100.00 | 8,916.93 | 32,841 |
| 2024-05-31 | 9,150.00 | 9,240.00 | 8,920.00 | 8,940.00 | 8,760.15 | 66,004 |
| 2024-05-30 | 9,370.00 | 9,370.00 | 9,150.00 | 9,250.00 | 9,063.92 | 42,738 |
| 2024-05-29 | 9,510.00 | 9,580.00 | 9,110.00 | 9,450.00 | 9,259.89 | 22,837 |
| 2024-05-28 | 9,400.00 | 9,620.00 | 9,350.00 | 9,520.00 | 9,328.48 | 21,945 |
| 2024-05-27 | 9,230.00 | 9,400.00 | 9,090.00 | 9,400.00 | 9,210.90 | 33,654 |
| 2024-05-24 | 9,620.00 | 9,620.00 | 9,190.00 | 9,230.00 | 9,044.32 | 58,133 |
| 2024-05-23 | 9,610.00 | 9,740.00 | 9,510.00 | 9,630.00 | 9,436.27 | 23,726 |
| 2024-05-22 | 9,710.00 | 9,710.00 | 9,430.00 | 9,600.00 | 9,406.87 | 42,318 |
| 2024-05-21 | 9,440.00 | 9,720.00 | 9,400.00 | 9,700.00 | 9,504.86 | 54,768 |
| 2024-05-20 | 9,390.00 | 9,480.00 | 9,280.00 | 9,390.00 | 9,201.10 | 34,373 |
| 2024-05-17 | 9,580.00 | 9,660.00 | 9,370.00 | 9,390.00 | 9,201.10 | 39,588 |
| 2024-05-16 | 9,600.00 | 9,800.00 | 9,550.00 | 9,560.00 | 9,367.68 | 42,948 |
| 2024-05-14 | 9,480.00 | 9,680.00 | 9,450.00 | 9,480.00 | 9,289.29 | 35,278 |
| 2024-05-13 | 10,270.00 | 10,270.00 | 9,440.00 | 9,460.00 | 9,269.69 | 113,933 |
| 2024-05-10 | 10,290.00 | 10,370.00 | 10,000.00 | 10,050.00 | 9,847.82 | 44,822 |
| 2024-05-09 | 10,780.00 | 10,780.00 | 10,170.00 | 10,170.00 | 9,965.41 | 59,410 |
| 2024-05-08 | 10,700.00 | 10,750.00 | 10,470.00 | 10,600.00 | 10,386.76 | 44,248 |
| 2024-05-07 | 10,700.00 | 10,800.00 | 10,570.00 | 10,620.00 | 10,406.35 | 65,710 |
| 2024-05-03 | 10,410.00 | 10,950.00 | 10,410.00 | 10,570.00 | 10,357.36 | 88,369 |
| 2024-05-02 | 10,410.00 | 10,540.00 | 10,200.00 | 10,340.00 | 10,131.99 | 82,481 |
| 2024-04-30 | 10,960.00 | 11,130.00 | 10,440.00 | 10,560.00 | 10,347.56 | 120,332 |
| 2024-04-29 | 10,890.00 | 11,130.00 | 10,740.00 | 10,970.00 | 10,749.31 | 169,621 |
| 2024-04-26 | 10,210.00 | 10,800.00 | 10,180.00 | 10,700.00 | 10,484.74 | 201,034 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.