Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,440.00 | 6,500.00 | 6,390.00 | 6,490.00 | 6,322.65 | 36,471 |
| 2023-05-03 | 6,570.00 | 6,590.00 | 6,430.00 | 6,510.00 | 6,342.14 | 26,297 |
| 2023-05-02 | 6,460.00 | 6,670.00 | 6,400.00 | 6,590.00 | 6,420.07 | 40,174 |
| 2023-04-28 | 6,640.00 | 6,680.00 | 6,340.00 | 6,400.00 | 6,234.97 | 63,368 |
| 2023-04-27 | 6,530.00 | 6,630.00 | 6,390.00 | 6,550.00 | 6,381.11 | 33,770 |
| 2023-04-26 | 6,610.00 | 6,750.00 | 6,520.00 | 6,530.00 | 6,361.62 | 52,778 |
| 2023-04-25 | 6,450.00 | 6,680.00 | 6,360.00 | 6,610.00 | 6,439.56 | 99,036 |
| 2023-04-24 | 6,610.00 | 6,670.00 | 6,430.00 | 6,490.00 | 6,322.65 | 72,377 |
| 2023-04-21 | 6,730.00 | 6,940.00 | 6,590.00 | 6,690.00 | 6,517.50 | 114,618 |
| 2023-04-20 | 7,180.00 | 7,190.00 | 6,720.00 | 6,810.00 | 6,634.40 | 109,819 |
| 2023-04-19 | 6,980.00 | 7,150.00 | 6,940.00 | 7,120.00 | 6,936.41 | 72,607 |
| 2023-04-18 | 7,200.00 | 7,210.00 | 6,970.00 | 6,980.00 | 6,800.02 | 61,765 |
| 2023-04-17 | 7,100.00 | 7,130.00 | 6,940.00 | 7,110.00 | 6,926.67 | 71,757 |
| 2023-04-14 | 7,100.00 | 7,210.00 | 7,060.00 | 7,100.00 | 6,916.92 | 69,895 |
| 2023-04-13 | 7,110.00 | 7,140.00 | 6,960.00 | 7,090.00 | 6,907.18 | 61,813 |
| 2023-04-12 | 7,220.00 | 7,280.00 | 7,010.00 | 7,160.00 | 6,975.38 | 138,930 |
| 2023-04-11 | 7,020.00 | 7,400.00 | 7,020.00 | 7,330.00 | 7,140.99 | 263,926 |
| 2023-04-10 | 7,150.00 | 7,160.00 | 6,820.00 | 6,920.00 | 6,741.56 | 186,216 |
| 2023-04-07 | 6,880.00 | 7,220.00 | 6,850.00 | 7,150.00 | 6,965.63 | 190,601 |
| 2023-04-06 | 7,140.00 | 7,140.00 | 6,820.00 | 6,820.00 | 6,644.14 | 213,729 |
| 2023-04-05 | 7,110.00 | 7,230.00 | 7,010.00 | 7,180.00 | 6,994.86 | 135,368 |
| 2023-04-04 | 7,280.00 | 7,290.00 | 6,910.00 | 7,120.00 | 6,936.41 | 344,330 |
| 2023-04-03 | 7,910.00 | 7,910.00 | 7,280.00 | 7,300.00 | 7,111.77 | 446,576 |
| 2023-03-31 | 7,830.00 | 8,190.00 | 7,590.00 | 7,950.00 | 7,745.01 | 1,580,677 |
| 2023-03-30 | 6,590.00 | 7,640.00 | 6,520.00 | 7,580.00 | 7,384.55 | 2,980,650 |
| 2023-03-29 | 6,560.00 | 6,620.00 | 6,340.00 | 6,460.00 | 6,293.43 | 71,012 |
| 2023-03-28 | 6,360.00 | 6,530.00 | 6,210.00 | 6,480.00 | 6,312.91 | 114,845 |
| 2023-03-27 | 6,340.00 | 6,390.00 | 6,150.00 | 6,280.00 | 6,118.07 | 44,131 |
| 2023-03-24 | 6,010.00 | 6,390.00 | 6,010.00 | 6,340.00 | 6,176.52 | 155,575 |
| 2023-03-23 | 5,930.00 | 6,070.00 | 5,890.00 | 6,000.00 | 5,845.29 | 24,637 |
| 2023-03-22 | 5,990.00 | 6,040.00 | 5,880.00 | 5,990.00 | 5,835.55 | 18,542 |
| 2023-03-21 | 5,980.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,835.55 | 12,589 |
| 2023-03-20 | 5,990.00 | 6,100.00 | 5,920.00 | 5,980.00 | 5,825.80 | 31,024 |
| 2023-03-17 | 5,830.00 | 6,080.00 | 5,820.00 | 5,970.00 | 5,816.06 | 60,489 |
| 2023-03-16 | 5,590.00 | 5,860.00 | 5,480.00 | 5,750.00 | 5,601.73 | 37,058 |
| 2023-03-15 | 5,550.00 | 5,650.00 | 5,550.00 | 5,590.00 | 5,445.86 | 20,423 |
| 2023-03-14 | 5,650.00 | 5,700.00 | 5,450.00 | 5,510.00 | 5,367.92 | 44,214 |
| 2023-03-13 | 5,660.00 | 5,800.00 | 5,550.00 | 5,790.00 | 5,640.70 | 33,499 |
| 2023-03-10 | 5,880.00 | 5,920.00 | 5,700.00 | 5,780.00 | 5,630.96 | 34,616 |
| 2023-03-09 | 5,940.00 | 5,990.00 | 5,850.00 | 5,910.00 | 5,757.61 | 22,307 |
| 2023-03-08 | 6,010.00 | 6,070.00 | 5,900.00 | 5,940.00 | 5,786.83 | 38,749 |
| 2023-03-07 | 6,200.00 | 6,230.00 | 6,030.00 | 6,100.00 | 5,942.71 | 25,637 |
| 2023-03-06 | 6,040.00 | 6,250.00 | 5,970.00 | 6,210.00 | 6,049.87 | 45,714 |
| 2023-03-03 | 6,020.00 | 6,180.00 | 5,990.00 | 6,040.00 | 5,884.26 | 27,818 |
| 2023-03-02 | 6,070.00 | 6,100.00 | 5,980.00 | 6,020.00 | 5,864.77 | 32,035 |
| 2023-02-28 | 5,930.00 | 6,120.00 | 5,920.00 | 6,070.00 | 5,913.48 | 41,888 |
| 2023-02-27 | 5,980.00 | 5,990.00 | 5,820.00 | 5,980.00 | 5,825.80 | 35,582 |
| 2023-02-24 | 6,280.00 | 6,280.00 | 5,960.00 | 6,040.00 | 5,884.26 | 71,071 |
| 2023-02-23 | 6,140.00 | 6,250.00 | 5,980.00 | 6,210.00 | 6,049.87 | 61,710 |
| 2023-02-22 | 6,150.00 | 6,320.00 | 6,110.00 | 6,150.00 | 5,991.42 | 44,221 |
| 2023-02-21 | 6,360.00 | 6,470.00 | 6,300.00 | 6,360.00 | 6,196.00 | 28,764 |
| 2023-02-20 | 6,420.00 | 6,420.00 | 6,180.00 | 6,400.00 | 6,234.97 | 53,782 |
| 2023-02-17 | 6,310.00 | 6,480.00 | 6,260.00 | 6,350.00 | 6,186.26 | 70,808 |
| 2023-02-16 | 6,260.00 | 6,440.00 | 6,240.00 | 6,350.00 | 6,186.26 | 101,564 |
| 2023-02-15 | 6,350.00 | 6,540.00 | 6,220.00 | 6,260.00 | 6,098.58 | 86,596 |
| 2023-02-14 | 6,170.00 | 6,480.00 | 6,170.00 | 6,370.00 | 6,205.75 | 145,046 |
| 2023-02-13 | 6,260.00 | 6,260.00 | 6,060.00 | 6,170.00 | 6,010.90 | 20,650 |
| 2023-02-10 | 6,330.00 | 6,450.00 | 6,170.00 | 6,200.00 | 6,040.13 | 41,539 |
| 2023-02-09 | 6,360.00 | 6,420.00 | 6,300.00 | 6,330.00 | 6,166.78 | 30,638 |
| 2023-02-08 | 6,240.00 | 6,450.00 | 6,240.00 | 6,390.00 | 6,225.23 | 117,970 |
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.