Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,450.00 | 5,510.00 | 5,350.00 | 5,410.00 | 5,192.99 | 31,614 |
| 2022-11-08 | 5,400.00 | 5,500.00 | 5,370.00 | 5,380.00 | 5,164.20 | 24,693 |
| 2022-11-07 | 5,370.00 | 5,460.00 | 5,310.00 | 5,320.00 | 5,106.60 | 15,816 |
| 2022-11-04 | 5,340.00 | 5,440.00 | 5,210.00 | 5,320.00 | 5,106.60 | 22,502 |
| 2022-11-03 | 5,340.00 | 5,510.00 | 5,210.00 | 5,440.00 | 5,221.79 | 32,018 |
| 2022-11-02 | 5,350.00 | 5,410.00 | 5,250.00 | 5,410.00 | 5,192.99 | 17,160 |
| 2022-11-01 | 5,200.00 | 5,350.00 | 5,180.00 | 5,350.00 | 5,135.40 | 27,068 |
| 2022-10-31 | 5,170.00 | 5,290.00 | 5,050.00 | 5,170.00 | 4,962.62 | 27,825 |
| 2022-10-28 | 5,210.00 | 5,210.00 | 4,990.00 | 5,140.00 | 4,933.82 | 23,856 |
| 2022-10-27 | 5,170.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,001.02 | 11,120 |
| 2022-10-26 | 5,270.00 | 5,340.00 | 5,060.00 | 5,170.00 | 4,962.62 | 23,974 |
| 2022-10-25 | 5,210.00 | 5,320.00 | 5,150.00 | 5,220.00 | 5,010.61 | 28,027 |
| 2022-10-24 | 4,935.00 | 5,170.00 | 4,935.00 | 5,110.00 | 4,905.03 | 30,172 |
| 2022-10-21 | 4,855.00 | 4,960.00 | 4,840.00 | 4,885.00 | 4,689.05 | 36,960 |
| 2022-10-20 | 4,960.00 | 5,050.00 | 4,850.00 | 4,900.00 | 4,703.45 | 22,087 |
| 2022-10-19 | 5,150.00 | 5,250.00 | 5,010.00 | 5,010.00 | 4,809.04 | 31,566 |
| 2022-10-18 | 5,000.00 | 5,130.00 | 5,000.00 | 5,100.00 | 4,895.43 | 12,498 |
| 2022-10-17 | 4,855.00 | 5,000.00 | 4,700.00 | 4,950.00 | 4,751.44 | 24,089 |
| 2022-10-14 | 4,780.00 | 4,955.00 | 4,780.00 | 4,905.00 | 4,708.25 | 38,863 |
| 2022-10-13 | 4,900.00 | 4,920.00 | 4,430.00 | 4,700.00 | 4,511.47 | 33,346 |
| 2022-10-12 | 4,860.00 | 4,985.00 | 4,850.00 | 4,925.00 | 4,727.45 | 16,741 |
| 2022-10-11 | 5,170.00 | 5,170.00 | 4,890.00 | 4,950.00 | 4,751.44 | 30,500 |
| 2022-10-07 | 5,210.00 | 5,360.00 | 5,180.00 | 5,270.00 | 5,058.61 | 29,027 |
| 2022-10-06 | 5,070.00 | 5,290.00 | 5,070.00 | 5,210.00 | 5,001.02 | 19,761 |
| 2022-10-05 | 5,280.00 | 5,280.00 | 4,935.00 | 5,030.00 | 4,828.24 | 36,292 |
| 2022-10-04 | 4,940.00 | 5,120.00 | 4,925.00 | 5,110.00 | 4,905.03 | 37,493 |
| 2022-09-30 | 4,730.00 | 4,900.00 | 4,730.00 | 4,855.00 | 4,660.26 | 31,108 |
| 2022-09-29 | 4,955.00 | 5,150.00 | 4,860.00 | 4,860.00 | 4,665.06 | 28,211 |
| 2022-09-28 | 5,140.00 | 5,250.00 | 4,865.00 | 4,910.00 | 4,713.05 | 51,326 |
| 2022-09-27 | 5,000.00 | 5,230.00 | 4,955.00 | 5,150.00 | 4,943.42 | 76,375 |
| 2022-09-26 | 5,360.00 | 5,430.00 | 5,000.00 | 5,120.00 | 4,914.63 | 68,963 |
| 2022-09-23 | 5,680.00 | 5,800.00 | 5,450.00 | 5,500.00 | 5,279.38 | 78,076 |
| 2022-09-22 | 5,910.00 | 5,910.00 | 5,620.00 | 5,750.00 | 5,519.36 | 94,045 |
| 2022-09-21 | 6,070.00 | 6,070.00 | 5,850.00 | 5,990.00 | 5,749.73 | 61,697 |
| 2022-09-20 | 6,050.00 | 6,140.00 | 6,010.00 | 6,080.00 | 5,836.12 | 24,248 |
| 2022-09-19 | 6,180.00 | 6,260.00 | 5,970.00 | 6,050.00 | 5,807.32 | 72,212 |
| 2022-09-16 | 6,390.00 | 6,450.00 | 6,220.00 | 6,220.00 | 5,970.50 | 64,527 |
| 2022-09-15 | 6,610.00 | 6,640.00 | 6,430.00 | 6,470.00 | 6,210.47 | 60,784 |
| 2022-09-14 | 6,340.00 | 6,620.00 | 6,300.00 | 6,610.00 | 6,344.86 | 82,632 |
| 2022-09-13 | 6,300.00 | 6,550.00 | 6,260.00 | 6,550.00 | 6,287.27 | 72,834 |
| 2022-09-08 | 6,180.00 | 6,250.00 | 6,160.00 | 6,200.00 | 5,951.30 | 29,976 |
| 2022-09-07 | 6,340.00 | 6,340.00 | 6,150.00 | 6,160.00 | 5,912.91 | 52,120 |
| 2022-09-06 | 6,130.00 | 6,360.00 | 6,130.00 | 6,330.00 | 6,076.09 | 39,178 |
| 2022-09-05 | 6,390.00 | 6,440.00 | 6,160.00 | 6,220.00 | 5,970.50 | 86,852 |
| 2022-09-02 | 6,570.00 | 6,760.00 | 6,370.00 | 6,460.00 | 6,200.88 | 107,575 |
| 2022-09-01 | 6,780.00 | 6,800.00 | 6,540.00 | 6,570.00 | 6,306.46 | 110,202 |
| 2022-08-31 | 6,890.00 | 6,890.00 | 6,640.00 | 6,800.00 | 6,527.24 | 125,448 |
| 2022-08-30 | 6,750.00 | 6,860.00 | 6,690.00 | 6,860.00 | 6,584.83 | 132,877 |
| 2022-08-29 | 6,890.00 | 7,160.00 | 6,780.00 | 6,800.00 | 6,527.24 | 319,247 |
| 2022-08-26 | 6,330.00 | 7,390.00 | 6,320.00 | 7,100.00 | 6,815.20 | 1,813,292 |
| 2022-08-25 | 6,060.00 | 6,420.00 | 6,040.00 | 6,280.00 | 6,028.10 | 43,469 |
| 2022-08-24 | 5,980.00 | 6,110.00 | 5,930.00 | 6,000.00 | 5,759.33 | 30,913 |
| 2022-08-23 | 6,050.00 | 6,050.00 | 5,920.00 | 5,980.00 | 5,740.13 | 60,041 |
| 2022-08-22 | 6,450.00 | 6,450.00 | 6,100.00 | 6,100.00 | 5,855.32 | 102,173 |
| 2022-08-19 | 6,320.00 | 6,790.00 | 6,320.00 | 6,480.00 | 6,220.07 | 125,677 |
| 2022-08-18 | 6,290.00 | 6,360.00 | 6,130.00 | 6,320.00 | 6,066.49 | 44,311 |
| 2022-08-17 | 6,500.00 | 6,500.00 | 6,240.00 | 6,300.00 | 6,047.29 | 105,864 |
| 2022-08-16 | 6,550.00 | 6,660.00 | 6,490.00 | 6,600.00 | 6,335.26 | 34,124 |
| 2022-08-12 | 6,430.00 | 6,520.00 | 6,410.00 | 6,490.00 | 6,229.67 | 18,724 |
| 2022-08-11 | 6,340.00 | 6,540.00 | 6,340.00 | 6,400.00 | 6,143.28 | 44,159 |
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.