Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 12,480.00 | 12,590.00 | 12,200.00 | 12,200.00 | 11,954.57 | 117,551 |
| 2024-01-25 | 12,830.00 | 13,200.00 | 12,410.00 | 12,700.00 | 12,444.51 | 178,898 |
| 2024-01-24 | 12,400.00 | 12,790.00 | 12,140.00 | 12,720.00 | 12,464.11 | 131,140 |
| 2024-01-23 | 12,800.00 | 12,850.00 | 12,020.00 | 12,390.00 | 12,140.75 | 100,872 |
| 2024-01-22 | 12,660.00 | 12,960.00 | 12,510.00 | 12,770.00 | 12,513.10 | 278,626 |
| 2024-01-19 | 12,580.00 | 12,730.00 | 11,980.00 | 12,270.00 | 12,023.16 | 233,918 |
| 2024-01-18 | 12,000.00 | 12,340.00 | 11,740.00 | 12,300.00 | 12,052.56 | 126,969 |
| 2024-01-17 | 12,140.00 | 12,330.00 | 11,830.00 | 12,000.00 | 11,758.59 | 123,090 |
| 2024-01-16 | 12,500.00 | 12,600.00 | 11,910.00 | 12,130.00 | 11,885.98 | 224,180 |
| 2024-01-15 | 13,040.00 | 13,180.00 | 12,400.00 | 12,470.00 | 12,219.14 | 257,342 |
| 2024-01-12 | 13,100.00 | 13,320.00 | 12,880.00 | 13,040.00 | 12,777.67 | 136,954 |
| 2024-01-11 | 13,330.00 | 13,510.00 | 12,990.00 | 13,220.00 | 12,954.05 | 162,633 |
| 2024-01-10 | 13,530.00 | 13,560.00 | 12,900.00 | 13,330.00 | 13,061.84 | 209,813 |
| 2024-01-09 | 14,600.00 | 14,850.00 | 13,320.00 | 13,530.00 | 13,257.81 | 573,193 |
| 2024-01-08 | 14,130.00 | 14,660.00 | 13,870.00 | 14,380.00 | 14,090.71 | 271,410 |
| 2024-01-05 | 14,070.00 | 14,220.00 | 13,620.00 | 14,030.00 | 13,747.75 | 164,424 |
| 2024-01-04 | 14,230.00 | 14,560.00 | 13,880.00 | 14,080.00 | 13,796.75 | 191,576 |
| 2024-01-03 | 14,420.00 | 14,570.00 | 13,700.00 | 14,400.00 | 14,110.31 | 383,592 |
| 2024-01-02 | 14,120.00 | 14,850.00 | 13,930.00 | 14,790.00 | 14,492.47 | 431,013 |
| 2023-12-28 | 13,930.00 | 13,970.00 | 13,360.00 | 13,970.00 | 13,688.96 | 270,292 |
| 2023-12-27 | 13,840.00 | 14,140.00 | 13,650.00 | 14,000.00 | 13,718.36 | 182,414 |
| 2023-12-26 | 14,140.00 | 14,220.00 | 13,550.00 | 13,830.00 | 13,473.39 | 172,985 |
| 2023-12-22 | 13,770.00 | 15,020.00 | 13,650.00 | 13,900.00 | 13,541.58 | 810,224 |
| 2023-12-21 | 13,500.00 | 13,850.00 | 13,300.00 | 13,390.00 | 13,044.73 | 178,679 |
| 2023-12-20 | 14,270.00 | 14,270.00 | 13,600.00 | 13,780.00 | 13,424.68 | 260,669 |
| 2023-12-19 | 14,180.00 | 14,420.00 | 13,940.00 | 13,990.00 | 13,629.26 | 220,255 |
| 2023-12-18 | 13,220.00 | 14,500.00 | 13,220.00 | 14,170.00 | 13,804.62 | 665,894 |
| 2023-12-15 | 13,460.00 | 13,570.00 | 12,650.00 | 13,190.00 | 12,849.89 | 302,655 |
| 2023-12-14 | 13,610.00 | 14,180.00 | 13,000.00 | 13,460.00 | 13,112.93 | 360,096 |
| 2023-12-13 | 13,900.00 | 14,090.00 | 13,190.00 | 13,400.00 | 13,054.47 | 408,347 |
| 2023-12-12 | 14,290.00 | 14,820.00 | 13,600.00 | 13,610.00 | 13,259.06 | 551,780 |
| 2023-12-11 | 14,140.00 | 14,300.00 | 13,780.00 | 13,850.00 | 13,492.87 | 350,255 |
| 2023-12-08 | 12,710.00 | 14,500.00 | 12,700.00 | 13,900.00 | 13,541.58 | 1,254,191 |
| 2023-12-07 | 12,450.00 | 12,630.00 | 12,150.00 | 12,390.00 | 12,070.52 | 174,469 |
| 2023-12-06 | 12,130.00 | 12,850.00 | 12,100.00 | 12,600.00 | 12,275.10 | 367,455 |
| 2023-12-05 | 12,700.00 | 13,620.00 | 11,910.00 | 12,000.00 | 11,690.57 | 711,779 |
| 2023-12-04 | 13,640.00 | 13,800.00 | 12,690.00 | 12,850.00 | 12,518.66 | 310,526 |
| 2023-12-01 | 12,800.00 | 13,650.00 | 12,660.00 | 13,450.00 | 13,103.19 | 335,491 |
| 2023-11-30 | 13,150.00 | 13,380.00 | 12,900.00 | 13,120.00 | 12,781.69 | 160,649 |
| 2023-11-29 | 13,180.00 | 13,610.00 | 12,710.00 | 13,150.00 | 12,810.92 | 355,546 |
| 2023-11-28 | 13,850.00 | 13,910.00 | 12,880.00 | 13,300.00 | 12,957.05 | 570,337 |
| 2023-11-27 | 12,880.00 | 14,330.00 | 12,700.00 | 14,070.00 | 13,707.20 | 1,462,864 |
| 2023-11-24 | 12,160.00 | 12,980.00 | 11,930.00 | 12,850.00 | 12,518.66 | 436,967 |
| 2023-11-23 | 12,460.00 | 12,690.00 | 12,120.00 | 12,320.00 | 12,002.32 | 307,579 |
| 2023-11-22 | 12,620.00 | 12,800.00 | 12,010.00 | 12,440.00 | 12,119.23 | 602,940 |
| 2023-11-21 | 13,200.00 | 13,690.00 | 12,800.00 | 12,950.00 | 12,616.08 | 954,963 |
| 2023-11-20 | 13,150.00 | 13,970.00 | 12,990.00 | 13,050.00 | 12,713.50 | 1,081,976 |
| 2023-11-17 | 13,000.00 | 14,650.00 | 12,860.00 | 13,060.00 | 12,723.24 | 3,837,964 |
| 2023-11-16 | 11,520.00 | 13,830.00 | 11,520.00 | 12,770.00 | 12,440.72 | 8,222,773 |
| 2023-11-15 | 10,900.00 | 11,030.00 | 10,300.00 | 11,030.00 | 10,745.59 | 1,163,667 |
| 2023-11-14 | 8,040.00 | 8,510.00 | 8,040.00 | 8,490.00 | 8,271.08 | 105,991 |
| 2023-11-13 | 8,330.00 | 8,600.00 | 8,020.00 | 8,100.00 | 7,891.14 | 50,649 |
| 2023-11-10 | 8,250.00 | 8,350.00 | 8,100.00 | 8,280.00 | 8,066.50 | 26,967 |
| 2023-11-09 | 8,400.00 | 8,450.00 | 8,230.00 | 8,280.00 | 8,066.50 | 40,342 |
| 2023-11-08 | 8,990.00 | 9,070.00 | 8,340.00 | 8,360.00 | 8,144.43 | 261,931 |
| 2023-11-07 | 8,980.00 | 9,020.00 | 8,530.00 | 8,940.00 | 8,709.48 | 116,027 |
| 2023-11-06 | 8,930.00 | 9,030.00 | 8,560.00 | 8,980.00 | 8,748.45 | 88,104 |
| 2023-11-03 | 8,800.00 | 8,840.00 | 8,590.00 | 8,820.00 | 8,592.57 | 51,071 |
| 2023-11-02 | 8,390.00 | 8,740.00 | 8,360.00 | 8,660.00 | 8,436.70 | 62,420 |
| 2023-11-01 | 8,020.00 | 8,390.00 | 8,010.00 | 8,160.00 | 7,949.59 | 28,809 |
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.