Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,750.00 | 10,250.00 | 9,750.00 | 10,070.00 | 9,867.42 | 70,113 |
| 2024-04-24 | 9,740.00 | 10,050.00 | 9,680.00 | 9,950.00 | 9,749.83 | 80,888 |
| 2024-04-23 | 9,610.00 | 9,760.00 | 9,460.00 | 9,640.00 | 9,446.07 | 34,518 |
| 2024-04-22 | 9,370.00 | 9,670.00 | 9,250.00 | 9,660.00 | 9,465.67 | 58,197 |
| 2024-04-19 | 9,860.00 | 9,920.00 | 9,350.00 | 9,540.00 | 9,348.08 | 117,764 |
| 2024-04-18 | 9,250.00 | 9,990.00 | 9,200.00 | 9,970.00 | 9,769.43 | 126,857 |
| 2024-04-17 | 8,980.00 | 9,700.00 | 8,980.00 | 9,370.00 | 9,181.50 | 161,744 |
| 2024-04-16 | 9,240.00 | 9,250.00 | 8,850.00 | 8,980.00 | 8,799.35 | 82,149 |
| 2024-04-15 | 9,290.00 | 9,370.00 | 9,010.00 | 9,320.00 | 9,132.51 | 90,776 |
| 2024-04-12 | 9,310.00 | 9,540.00 | 9,260.00 | 9,450.00 | 9,259.89 | 85,104 |
| 2024-04-11 | 9,030.00 | 9,340.00 | 8,900.00 | 9,280.00 | 9,093.31 | 75,355 |
| 2024-04-09 | 9,020.00 | 9,140.00 | 8,860.00 | 9,090.00 | 8,907.13 | 75,001 |
| 2024-04-08 | 9,790.00 | 9,810.00 | 9,010.00 | 9,010.00 | 8,828.74 | 218,516 |
| 2024-04-05 | 9,840.00 | 9,980.00 | 9,580.00 | 9,760.00 | 9,563.66 | 96,804 |
| 2024-04-04 | 9,450.00 | 10,320.00 | 9,450.00 | 10,140.00 | 9,936.01 | 257,236 |
| 2024-04-03 | 10,130.00 | 10,130.00 | 9,380.00 | 9,440.00 | 9,250.09 | 263,245 |
| 2024-04-02 | 10,100.00 | 10,940.00 | 10,000.00 | 10,140.00 | 9,936.01 | 621,456 |
| 2024-04-01 | 9,740.00 | 9,960.00 | 9,730.00 | 9,810.00 | 9,612.65 | 59,047 |
| 2024-03-29 | 9,820.00 | 9,840.00 | 9,600.00 | 9,720.00 | 9,524.46 | 83,082 |
| 2024-03-28 | 9,770.00 | 9,860.00 | 9,650.00 | 9,750.00 | 9,553.86 | 72,160 |
| 2024-03-27 | 9,670.00 | 9,730.00 | 9,440.00 | 9,670.00 | 9,475.47 | 81,200 |
| 2024-03-26 | 9,840.00 | 9,930.00 | 9,600.00 | 9,730.00 | 9,534.26 | 49,426 |
| 2024-03-25 | 9,980.00 | 10,090.00 | 9,720.00 | 9,730.00 | 9,534.26 | 61,746 |
| 2024-03-22 | 10,040.00 | 10,170.00 | 9,870.00 | 9,980.00 | 9,779.23 | 91,358 |
| 2024-03-21 | 10,000.00 | 10,250.00 | 9,930.00 | 9,990.00 | 9,789.03 | 135,087 |
| 2024-03-20 | 9,400.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,700.84 | 154,569 |
| 2024-03-19 | 9,640.00 | 9,670.00 | 9,340.00 | 9,450.00 | 9,259.89 | 88,609 |
| 2024-03-18 | 9,820.00 | 9,940.00 | 9,510.00 | 9,620.00 | 9,426.47 | 112,457 |
| 2024-03-15 | 9,750.00 | 10,020.00 | 9,740.00 | 9,850.00 | 9,651.84 | 78,204 |
| 2024-03-14 | 10,130.00 | 10,180.00 | 9,730.00 | 9,820.00 | 9,622.45 | 302,272 |
| 2024-03-13 | 10,890.00 | 10,900.00 | 10,090.00 | 10,240.00 | 10,034.00 | 568,749 |
| 2024-03-12 | 11,250.00 | 11,550.00 | 11,180.00 | 11,540.00 | 11,307.85 | 195,185 |
| 2024-03-11 | 11,220.00 | 11,380.00 | 10,760.00 | 11,240.00 | 11,013.88 | 136,340 |
| 2024-03-08 | 10,890.00 | 11,700.00 | 10,840.00 | 11,450.00 | 11,219.66 | 384,523 |
| 2024-03-07 | 11,180.00 | 11,300.00 | 10,610.00 | 10,680.00 | 10,465.15 | 119,497 |
| 2024-03-06 | 10,540.00 | 11,230.00 | 10,350.00 | 11,230.00 | 11,004.08 | 164,765 |
| 2024-03-05 | 10,750.00 | 10,830.00 | 10,490.00 | 10,610.00 | 10,396.56 | 66,521 |
| 2024-03-04 | 10,650.00 | 10,840.00 | 10,570.00 | 10,720.00 | 10,504.34 | 128,319 |
| 2024-02-29 | 10,480.00 | 10,650.00 | 10,190.00 | 10,620.00 | 10,406.35 | 62,841 |
| 2024-02-28 | 10,210.00 | 10,630.00 | 10,200.00 | 10,480.00 | 10,269.17 | 53,874 |
| 2024-02-27 | 10,440.00 | 10,440.00 | 10,100.00 | 10,210.00 | 10,004.60 | 81,931 |
| 2024-02-26 | 10,600.00 | 10,740.00 | 10,360.00 | 10,440.00 | 10,229.98 | 73,562 |
| 2024-02-23 | 10,790.00 | 11,040.00 | 10,380.00 | 10,600.00 | 10,386.76 | 112,286 |
| 2024-02-22 | 10,510.00 | 10,790.00 | 10,410.00 | 10,650.00 | 10,435.75 | 99,490 |
| 2024-02-21 | 10,180.00 | 10,530.00 | 9,980.00 | 10,390.00 | 10,180.98 | 173,928 |
| 2024-02-20 | 10,670.00 | 10,800.00 | 10,130.00 | 10,260.00 | 10,053.60 | 181,545 |
| 2024-02-19 | 10,840.00 | 10,960.00 | 10,570.00 | 10,710.00 | 10,494.54 | 143,245 |
| 2024-02-16 | 11,440.00 | 11,440.00 | 10,200.00 | 10,840.00 | 10,621.93 | 487,692 |
| 2024-02-15 | 11,640.00 | 11,820.00 | 11,140.00 | 11,450.00 | 11,219.66 | 179,657 |
| 2024-02-14 | 11,250.00 | 11,860.00 | 11,110.00 | 11,540.00 | 11,307.85 | 167,111 |
| 2024-02-13 | 11,240.00 | 11,710.00 | 11,120.00 | 11,480.00 | 11,249.05 | 210,682 |
| 2024-02-08 | 10,800.00 | 11,050.00 | 10,590.00 | 11,010.00 | 10,788.51 | 129,780 |
| 2024-02-07 | 10,840.00 | 10,970.00 | 10,580.00 | 10,700.00 | 10,484.74 | 115,058 |
| 2024-02-06 | 10,520.00 | 11,000.00 | 10,520.00 | 10,910.00 | 10,690.52 | 156,017 |
| 2024-02-05 | 10,600.00 | 10,840.00 | 10,410.00 | 10,530.00 | 10,318.16 | 170,146 |
| 2024-02-02 | 11,010.00 | 11,250.00 | 10,580.00 | 10,700.00 | 10,484.74 | 208,302 |
| 2024-02-01 | 11,080.00 | 11,330.00 | 10,700.00 | 10,980.00 | 10,759.11 | 152,950 |
| 2024-01-31 | 11,590.00 | 11,590.00 | 11,060.00 | 11,210.00 | 10,984.49 | 112,678 |
| 2024-01-30 | 11,990.00 | 11,990.00 | 11,450.00 | 11,600.00 | 11,366.64 | 140,591 |
| 2024-01-29 | 12,100.00 | 12,280.00 | 11,770.00 | 11,930.00 | 11,690.00 | 102,914 |
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.