Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 8,390.00 | 8,420.00 | 8,000.00 | 8,100.00 | 7,891.14 | 117,915 |
| 2023-07-28 | 8,150.00 | 8,410.00 | 8,130.00 | 8,350.00 | 8,134.69 | 87,690 |
| 2023-07-27 | 7,620.00 | 8,130.00 | 7,590.00 | 8,050.00 | 7,842.43 | 143,510 |
| 2023-07-26 | 8,020.00 | 8,020.00 | 7,480.00 | 7,590.00 | 7,394.29 | 107,994 |
| 2023-07-25 | 8,040.00 | 8,260.00 | 7,900.00 | 7,930.00 | 7,725.52 | 60,256 |
| 2023-07-24 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,891.14 | 87,465 |
| 2023-07-21 | 8,740.00 | 8,740.00 | 8,240.00 | 8,240.00 | 8,027.53 | 125,152 |
| 2023-07-20 | 8,530.00 | 8,880.00 | 8,500.00 | 8,880.00 | 8,651.03 | 88,567 |
| 2023-07-19 | 8,870.00 | 8,890.00 | 8,480.00 | 8,640.00 | 8,417.21 | 95,752 |
| 2023-07-18 | 9,000.00 | 9,020.00 | 8,700.00 | 8,740.00 | 8,514.64 | 102,826 |
| 2023-07-17 | 8,980.00 | 9,280.00 | 8,830.00 | 8,950.00 | 8,719.22 | 138,879 |
| 2023-07-14 | 9,640.00 | 9,800.00 | 9,000.00 | 9,040.00 | 8,806.90 | 262,151 |
| 2023-07-13 | 8,890.00 | 9,530.00 | 8,870.00 | 9,370.00 | 9,128.39 | 482,302 |
| 2023-07-12 | 8,100.00 | 8,960.00 | 8,090.00 | 8,710.00 | 8,485.41 | 307,312 |
| 2023-07-11 | 7,750.00 | 8,100.00 | 7,750.00 | 8,030.00 | 7,822.94 | 55,049 |
| 2023-07-10 | 7,670.00 | 7,950.00 | 7,570.00 | 7,730.00 | 7,530.68 | 54,499 |
| 2023-07-07 | 8,060.00 | 8,100.00 | 7,740.00 | 7,750.00 | 7,550.16 | 69,529 |
| 2023-07-06 | 8,330.00 | 8,490.00 | 8,030.00 | 8,060.00 | 7,852.17 | 83,178 |
| 2023-07-05 | 8,740.00 | 8,740.00 | 8,220.00 | 8,430.00 | 8,212.63 | 89,826 |
| 2023-07-04 | 8,720.00 | 8,750.00 | 8,530.00 | 8,740.00 | 8,514.64 | 69,365 |
| 2023-07-03 | 8,210.00 | 9,010.00 | 8,210.00 | 8,720.00 | 8,495.15 | 353,469 |
| 2023-06-30 | 8,190.00 | 8,210.00 | 7,930.00 | 8,210.00 | 7,998.30 | 56,338 |
| 2023-06-29 | 8,250.00 | 8,380.00 | 8,130.00 | 8,190.00 | 7,978.82 | 79,289 |
| 2023-06-28 | 8,270.00 | 8,310.00 | 8,190.00 | 8,250.00 | 8,037.27 | 35,681 |
| 2023-06-27 | 8,370.00 | 8,400.00 | 8,150.00 | 8,240.00 | 8,027.53 | 41,992 |
| 2023-06-26 | 7,920.00 | 8,390.00 | 7,920.00 | 8,320.00 | 8,105.47 | 110,106 |
| 2023-06-23 | 8,030.00 | 8,190.00 | 8,000.00 | 8,020.00 | 7,813.20 | 48,029 |
| 2023-06-22 | 7,980.00 | 8,220.00 | 7,980.00 | 8,030.00 | 7,822.94 | 57,357 |
| 2023-06-21 | 8,300.00 | 8,430.00 | 8,010.00 | 8,220.00 | 8,008.04 | 105,529 |
| 2023-06-20 | 8,100.00 | 8,390.00 | 7,920.00 | 8,300.00 | 8,085.98 | 129,629 |
| 2023-06-19 | 8,100.00 | 8,280.00 | 7,920.00 | 8,100.00 | 7,891.14 | 107,373 |
| 2023-06-16 | 8,410.00 | 8,450.00 | 8,080.00 | 8,180.00 | 7,969.08 | 167,528 |
| 2023-06-15 | 7,670.00 | 8,350.00 | 7,670.00 | 8,310.00 | 8,095.72 | 412,680 |
| 2023-06-14 | 7,940.00 | 7,960.00 | 7,560.00 | 7,740.00 | 7,540.42 | 77,924 |
| 2023-06-13 | 7,840.00 | 8,120.00 | 7,810.00 | 7,880.00 | 7,676.81 | 150,671 |
| 2023-06-12 | 7,760.00 | 7,860.00 | 7,710.00 | 7,760.00 | 7,559.90 | 68,943 |
| 2023-06-09 | 7,480.00 | 7,840.00 | 7,420.00 | 7,790.00 | 7,589.13 | 108,318 |
| 2023-06-08 | 7,420.00 | 7,500.00 | 7,250.00 | 7,480.00 | 7,287.12 | 68,795 |
| 2023-06-07 | 7,490.00 | 7,540.00 | 7,340.00 | 7,400.00 | 7,209.19 | 83,246 |
| 2023-06-05 | 7,700.00 | 7,780.00 | 7,450.00 | 7,480.00 | 7,287.12 | 100,758 |
| 2023-06-02 | 7,770.00 | 7,880.00 | 7,540.00 | 7,710.00 | 7,511.19 | 58,016 |
| 2023-06-01 | 7,900.00 | 7,920.00 | 7,220.00 | 7,770.00 | 7,569.65 | 139,692 |
| 2023-05-31 | 7,800.00 | 7,990.00 | 7,530.00 | 7,900.00 | 7,696.29 | 188,906 |
| 2023-05-30 | 7,850.00 | 7,970.00 | 7,600.00 | 7,800.00 | 7,598.87 | 255,708 |
| 2023-05-26 | 7,350.00 | 7,820.00 | 7,270.00 | 7,700.00 | 7,501.45 | 325,022 |
| 2023-05-25 | 7,360.00 | 7,540.00 | 7,160.00 | 7,350.00 | 7,160.48 | 78,674 |
| 2023-05-24 | 7,380.00 | 7,450.00 | 7,210.00 | 7,280.00 | 7,092.28 | 59,015 |
| 2023-05-23 | 7,640.00 | 7,730.00 | 7,330.00 | 7,380.00 | 7,189.70 | 143,410 |
| 2023-05-22 | 7,550.00 | 7,690.00 | 7,460.00 | 7,530.00 | 7,335.84 | 259,228 |
| 2023-05-19 | 6,980.00 | 7,440.00 | 6,980.00 | 7,310.00 | 7,121.51 | 308,635 |
| 2023-05-18 | 6,720.00 | 7,150.00 | 6,670.00 | 6,940.00 | 6,761.05 | 156,375 |
| 2023-05-17 | 6,280.00 | 6,670.00 | 6,280.00 | 6,670.00 | 6,498.01 | 31,130 |
| 2023-05-16 | 6,370.00 | 6,410.00 | 6,250.00 | 6,280.00 | 6,118.07 | 22,329 |
| 2023-05-15 | 6,530.00 | 6,530.00 | 6,210.00 | 6,260.00 | 6,098.58 | 43,214 |
| 2023-05-12 | 6,620.00 | 6,620.00 | 6,450.00 | 6,530.00 | 6,361.62 | 36,415 |
| 2023-05-11 | 6,590.00 | 6,690.00 | 6,550.00 | 6,560.00 | 6,390.85 | 18,697 |
| 2023-05-10 | 6,680.00 | 6,680.00 | 6,510.00 | 6,570.00 | 6,400.59 | 16,652 |
| 2023-05-09 | 6,570.00 | 6,700.00 | 6,550.00 | 6,620.00 | 6,449.30 | 19,263 |
| 2023-05-08 | 6,470.00 | 6,680.00 | 6,470.00 | 6,680.00 | 6,507.75 | 42,021 |
| 2023-05-04 | 6,440.00 | 6,500.00 | 6,390.00 | 6,490.00 | 6,322.65 | 36,471 |
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.