Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6,210.00 | 6,280.00 | 6,100.00 | 6,180.00 | 6,020.65 | 44,597 |
| 2023-02-03 | 6,220.00 | 6,290.00 | 6,200.00 | 6,220.00 | 6,059.61 | 48,413 |
| 2023-02-02 | 6,200.00 | 6,270.00 | 6,100.00 | 6,220.00 | 6,059.61 | 71,041 |
| 2023-02-01 | 6,070.00 | 6,160.00 | 6,040.00 | 6,100.00 | 5,942.71 | 30,909 |
| 2023-01-31 | 5,900.00 | 6,110.00 | 5,900.00 | 6,030.00 | 5,874.51 | 18,790 |
| 2023-01-30 | 6,030.00 | 6,170.00 | 5,970.00 | 6,000.00 | 5,845.29 | 35,260 |
| 2023-01-27 | 6,230.00 | 6,230.00 | 6,090.00 | 6,150.00 | 5,991.42 | 29,574 |
| 2023-01-26 | 6,270.00 | 6,270.00 | 6,060.00 | 6,140.00 | 5,981.68 | 36,900 |
| 2023-01-25 | 5,980.00 | 6,140.00 | 5,970.00 | 6,130.00 | 5,971.94 | 59,548 |
| 2023-01-20 | 5,990.00 | 5,990.00 | 5,840.00 | 5,900.00 | 5,747.87 | 36,035 |
| 2023-01-19 | 5,840.00 | 5,990.00 | 5,840.00 | 5,930.00 | 5,777.09 | 10,223 |
| 2023-01-18 | 5,830.00 | 5,970.00 | 5,830.00 | 5,940.00 | 5,786.83 | 17,283 |
| 2023-01-17 | 5,990.00 | 6,010.00 | 5,830.00 | 5,870.00 | 5,718.64 | 21,264 |
| 2023-01-16 | 6,000.00 | 6,070.00 | 5,980.00 | 5,990.00 | 5,835.55 | 13,800 |
| 2023-01-13 | 6,010.00 | 6,070.00 | 5,940.00 | 6,000.00 | 5,845.29 | 17,587 |
| 2023-01-12 | 6,150.00 | 6,150.00 | 5,920.00 | 5,930.00 | 5,777.09 | 28,747 |
| 2023-01-11 | 5,940.00 | 6,110.00 | 5,930.00 | 5,980.00 | 5,825.80 | 31,904 |
| 2023-01-10 | 5,770.00 | 6,000.00 | 5,690.00 | 5,930.00 | 5,777.09 | 47,086 |
| 2023-01-09 | 5,680.00 | 5,800.00 | 5,650.00 | 5,720.00 | 5,572.51 | 38,435 |
| 2023-01-06 | 5,570.00 | 5,720.00 | 5,560.00 | 5,670.00 | 5,523.80 | 46,614 |
| 2023-01-05 | 5,560.00 | 5,640.00 | 5,480.00 | 5,570.00 | 5,426.38 | 25,889 |
| 2023-01-04 | 5,080.00 | 5,790.00 | 5,040.00 | 5,480.00 | 5,338.70 | 216,512 |
| 2023-01-03 | 5,010.00 | 5,190.00 | 4,900.00 | 5,160.00 | 5,026.95 | 39,413 |
| 2023-01-02 | 5,130.00 | 5,250.00 | 5,020.00 | 5,120.00 | 4,987.98 | 24,735 |
| 2022-12-29 | 5,350.00 | 5,370.00 | 5,070.00 | 5,210.00 | 5,075.66 | 44,779 |
| 2022-12-28 | 5,440.00 | 5,480.00 | 5,300.00 | 5,390.00 | 5,251.02 | 9,422 |
| 2022-12-27 | 5,320.00 | 5,450.00 | 5,300.00 | 5,440.00 | 5,221.79 | 30,544 |
| 2022-12-26 | 5,260.00 | 5,400.00 | 5,200.00 | 5,340.00 | 5,125.80 | 46,053 |
| 2022-12-23 | 5,500.00 | 5,500.00 | 5,280.00 | 5,350.00 | 5,135.40 | 53,728 |
| 2022-12-22 | 5,570.00 | 5,650.00 | 5,510.00 | 5,560.00 | 5,336.98 | 32,320 |
| 2022-12-21 | 5,580.00 | 5,630.00 | 5,510.00 | 5,560.00 | 5,336.98 | 24,794 |
| 2022-12-20 | 5,770.00 | 5,840.00 | 5,560.00 | 5,580.00 | 5,356.17 | 66,312 |
| 2022-12-19 | 5,900.00 | 5,940.00 | 5,810.00 | 5,870.00 | 5,634.54 | 20,892 |
| 2022-12-16 | 5,930.00 | 6,010.00 | 5,820.00 | 5,950.00 | 5,711.33 | 26,907 |
| 2022-12-15 | 5,970.00 | 6,040.00 | 5,900.00 | 6,010.00 | 5,768.93 | 44,900 |
| 2022-12-14 | 5,710.00 | 6,280.00 | 5,620.00 | 5,940.00 | 5,701.73 | 314,408 |
| 2022-12-13 | 5,830.00 | 5,870.00 | 5,700.00 | 5,760.00 | 5,528.95 | 26,090 |
| 2022-12-12 | 5,910.00 | 5,970.00 | 5,780.00 | 5,830.00 | 5,596.15 | 16,275 |
| 2022-12-09 | 5,810.00 | 5,910.00 | 5,680.00 | 5,890.00 | 5,653.74 | 43,201 |
| 2022-12-08 | 5,760.00 | 5,860.00 | 5,740.00 | 5,800.00 | 5,567.35 | 19,600 |
| 2022-12-07 | 5,910.00 | 5,940.00 | 5,800.00 | 5,840.00 | 5,605.75 | 23,734 |
| 2022-12-06 | 6,110.00 | 6,110.00 | 5,930.00 | 5,970.00 | 5,730.53 | 29,054 |
| 2022-12-05 | 6,080.00 | 6,180.00 | 6,050.00 | 6,110.00 | 5,864.91 | 49,323 |
| 2022-12-02 | 6,150.00 | 6,190.00 | 6,020.00 | 6,070.00 | 5,826.52 | 29,315 |
| 2022-12-01 | 6,190.00 | 6,190.00 | 6,070.00 | 6,100.00 | 5,855.32 | 49,651 |
| 2022-11-30 | 5,860.00 | 6,090.00 | 5,800.00 | 6,070.00 | 5,826.52 | 46,647 |
| 2022-11-29 | 5,710.00 | 5,880.00 | 5,640.00 | 5,860.00 | 5,624.94 | 39,232 |
| 2022-11-28 | 6,110.00 | 6,110.00 | 5,800.00 | 5,820.00 | 5,586.55 | 59,987 |
| 2022-11-25 | 6,090.00 | 6,140.00 | 5,980.00 | 6,110.00 | 5,864.91 | 38,798 |
| 2022-11-24 | 5,930.00 | 6,130.00 | 5,900.00 | 6,060.00 | 5,816.92 | 65,378 |
| 2022-11-23 | 5,760.00 | 5,950.00 | 5,760.00 | 5,930.00 | 5,692.14 | 55,142 |
| 2022-11-22 | 5,790.00 | 5,850.00 | 5,680.00 | 5,750.00 | 5,519.36 | 42,583 |
| 2022-11-21 | 6,050.00 | 6,050.00 | 5,780.00 | 5,880.00 | 5,644.14 | 72,483 |
| 2022-11-18 | 6,180.00 | 6,270.00 | 6,010.00 | 6,050.00 | 5,807.32 | 106,349 |
| 2022-11-17 | 6,280.00 | 6,320.00 | 6,020.00 | 6,180.00 | 5,932.11 | 159,890 |
| 2022-11-16 | 6,260.00 | 6,320.00 | 6,160.00 | 6,280.00 | 6,028.10 | 210,721 |
| 2022-11-15 | 5,580.00 | 6,820.00 | 5,570.00 | 6,240.00 | 5,989.70 | 2,651,824 |
| 2022-11-14 | 5,520.00 | 5,650.00 | 5,500.00 | 5,570.00 | 5,346.58 | 18,924 |
| 2022-11-11 | 5,660.00 | 5,660.00 | 5,470.00 | 5,520.00 | 5,298.58 | 39,186 |
| 2022-11-10 | 5,410.00 | 5,410.00 | 5,320.00 | 5,400.00 | 5,183.39 | 10,377 |
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.