Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,370.00 | 8,480.00 | 7,830.00 | 7,920.00 | 7,715.78 | 56,030 |
| 2023-10-30 | 8,210.00 | 8,420.00 | 8,160.00 | 8,360.00 | 8,144.43 | 14,643 |
| 2023-10-27 | 8,390.00 | 8,470.00 | 8,190.00 | 8,260.00 | 8,047.01 | 31,450 |
| 2023-10-26 | 8,450.00 | 8,450.00 | 8,170.00 | 8,410.00 | 8,193.14 | 46,178 |
| 2023-10-25 | 8,980.00 | 8,990.00 | 8,610.00 | 8,660.00 | 8,436.70 | 37,981 |
| 2023-10-24 | 8,330.00 | 8,880.00 | 8,250.00 | 8,880.00 | 8,651.03 | 91,006 |
| 2023-10-23 | 8,200.00 | 8,620.00 | 8,180.00 | 8,290.00 | 8,076.24 | 60,483 |
| 2023-10-20 | 8,400.00 | 8,660.00 | 8,100.00 | 8,350.00 | 8,134.69 | 69,402 |
| 2023-10-19 | 8,910.00 | 9,000.00 | 8,460.00 | 8,490.00 | 8,271.08 | 97,494 |
| 2023-10-18 | 9,310.00 | 9,450.00 | 8,920.00 | 9,140.00 | 8,904.32 | 105,564 |
| 2023-10-17 | 9,350.00 | 9,590.00 | 8,950.00 | 9,490.00 | 9,245.30 | 95,626 |
| 2023-10-16 | 8,920.00 | 9,480.00 | 8,520.00 | 9,080.00 | 8,845.87 | 141,072 |
| 2023-10-13 | 9,090.00 | 9,180.00 | 8,800.00 | 8,920.00 | 8,689.99 | 59,331 |
| 2023-10-12 | 8,800.00 | 9,120.00 | 8,800.00 | 9,090.00 | 8,855.61 | 64,640 |
| 2023-10-11 | 8,560.00 | 8,900.00 | 8,560.00 | 8,700.00 | 8,475.67 | 64,499 |
| 2023-10-10 | 8,670.00 | 8,970.00 | 8,270.00 | 8,330.00 | 8,115.21 | 81,684 |
| 2023-10-06 | 8,550.00 | 8,790.00 | 8,160.00 | 8,380.00 | 8,163.92 | 150,261 |
| 2023-10-05 | 8,360.00 | 8,780.00 | 8,330.00 | 8,550.00 | 8,329.53 | 87,454 |
| 2023-10-04 | 8,740.00 | 8,740.00 | 8,090.00 | 8,200.00 | 7,988.56 | 94,406 |
| 2023-09-27 | 8,590.00 | 8,790.00 | 8,570.00 | 8,740.00 | 8,514.64 | 50,914 |
| 2023-09-26 | 8,840.00 | 8,850.00 | 8,500.00 | 8,700.00 | 8,475.67 | 91,394 |
| 2023-09-25 | 8,900.00 | 9,000.00 | 8,710.00 | 8,800.00 | 8,573.09 | 56,260 |
| 2023-09-22 | 8,920.00 | 9,200.00 | 8,760.00 | 8,990.00 | 8,758.19 | 72,547 |
| 2023-09-21 | 9,520.00 | 9,570.00 | 9,000.00 | 9,040.00 | 8,806.90 | 147,000 |
| 2023-09-20 | 9,630.00 | 9,740.00 | 9,370.00 | 9,610.00 | 9,362.20 | 63,673 |
| 2023-09-19 | 9,810.00 | 10,020.00 | 9,570.00 | 9,720.00 | 9,469.37 | 82,300 |
| 2023-09-18 | 10,200.00 | 10,230.00 | 9,600.00 | 9,790.00 | 9,537.56 | 124,972 |
| 2023-09-15 | 10,480.00 | 10,570.00 | 10,180.00 | 10,410.00 | 10,141.57 | 84,493 |
| 2023-09-14 | 10,030.00 | 10,710.00 | 10,030.00 | 10,410.00 | 10,141.57 | 211,789 |
| 2023-09-13 | 9,830.00 | 10,520.00 | 9,700.00 | 10,020.00 | 9,761.63 | 191,161 |
| 2023-09-12 | 9,670.00 | 10,380.00 | 9,600.00 | 9,940.00 | 9,683.69 | 219,493 |
| 2023-09-11 | 9,920.00 | 10,000.00 | 9,500.00 | 9,640.00 | 9,391.43 | 202,557 |
| 2023-09-08 | 10,420.00 | 10,460.00 | 9,550.00 | 9,990.00 | 9,732.40 | 291,081 |
| 2023-09-07 | 10,670.00 | 11,120.00 | 10,200.00 | 10,400.00 | 10,131.83 | 349,049 |
| 2023-09-06 | 10,250.00 | 11,200.00 | 9,900.00 | 10,770.00 | 10,492.29 | 658,460 |
| 2023-09-05 | 9,580.00 | 10,500.00 | 9,480.00 | 10,250.00 | 9,985.70 | 732,435 |
| 2023-09-04 | 9,450.00 | 11,390.00 | 9,450.00 | 9,580.00 | 9,332.98 | 2,203,842 |
| 2023-09-01 | 8,200.00 | 9,400.00 | 8,070.00 | 9,180.00 | 8,943.29 | 594,878 |
| 2023-08-31 | 8,170.00 | 8,190.00 | 7,930.00 | 8,070.00 | 7,861.91 | 78,746 |
| 2023-08-30 | 7,900.00 | 8,500.00 | 7,860.00 | 8,200.00 | 7,988.56 | 213,757 |
| 2023-08-29 | 7,710.00 | 7,920.00 | 7,660.00 | 7,830.00 | 7,628.10 | 87,227 |
| 2023-08-28 | 7,730.00 | 7,780.00 | 7,630.00 | 7,720.00 | 7,520.94 | 39,102 |
| 2023-08-25 | 7,870.00 | 8,060.00 | 7,650.00 | 7,730.00 | 7,530.68 | 107,491 |
| 2023-08-24 | 7,290.00 | 8,690.00 | 7,290.00 | 8,030.00 | 7,822.94 | 867,868 |
| 2023-08-23 | 7,120.00 | 7,350.00 | 7,120.00 | 7,170.00 | 6,985.12 | 21,861 |
| 2023-08-22 | 7,340.00 | 7,380.00 | 6,870.00 | 7,190.00 | 7,004.60 | 56,406 |
| 2023-08-21 | 7,250.00 | 7,380.00 | 7,150.00 | 7,250.00 | 7,063.06 | 53,564 |
| 2023-08-18 | 7,220.00 | 7,270.00 | 6,940.00 | 7,250.00 | 7,063.06 | 20,577 |
| 2023-08-17 | 7,120.00 | 7,310.00 | 6,560.00 | 7,200.00 | 7,014.34 | 39,439 |
| 2023-08-16 | 7,330.00 | 7,340.00 | 7,010.00 | 7,100.00 | 6,916.92 | 48,260 |
| 2023-08-14 | 7,460.00 | 7,510.00 | 7,240.00 | 7,370.00 | 7,179.96 | 32,336 |
| 2023-08-11 | 7,500.00 | 7,650.00 | 7,430.00 | 7,510.00 | 7,316.35 | 27,469 |
| 2023-08-10 | 7,430.00 | 7,670.00 | 7,320.00 | 7,430.00 | 7,238.41 | 36,452 |
| 2023-08-09 | 7,580.00 | 7,700.00 | 7,490.00 | 7,600.00 | 7,404.03 | 27,185 |
| 2023-08-08 | 7,590.00 | 7,750.00 | 7,430.00 | 7,600.00 | 7,404.03 | 63,475 |
| 2023-08-07 | 7,490.00 | 7,790.00 | 7,300.00 | 7,680.00 | 7,481.97 | 96,947 |
| 2023-08-04 | 7,650.00 | 7,660.00 | 7,400.00 | 7,490.00 | 7,296.87 | 64,322 |
| 2023-08-03 | 7,740.00 | 7,760.00 | 7,450.00 | 7,690.00 | 7,491.71 | 43,966 |
| 2023-08-02 | 7,940.00 | 8,140.00 | 7,710.00 | 7,740.00 | 7,540.42 | 73,891 |
| 2023-08-01 | 8,020.00 | 8,150.00 | 7,900.00 | 8,150.00 | 7,939.85 | 59,633 |
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.