Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 6,480.00 | 6,480.00 | 6,250.00 | 6,250.00 | 5,999.30 | 72,807 |
| 2022-08-09 | 6,620.00 | 6,670.00 | 6,430.00 | 6,500.00 | 6,239.27 | 71,687 |
| 2022-08-08 | 6,780.00 | 6,780.00 | 6,570.00 | 6,700.00 | 6,431.25 | 35,992 |
| 2022-08-05 | 6,810.00 | 6,840.00 | 6,720.00 | 6,780.00 | 6,508.04 | 35,243 |
| 2022-08-04 | 6,660.00 | 6,940.00 | 6,660.00 | 6,810.00 | 6,536.84 | 87,170 |
| 2022-08-03 | 6,530.00 | 6,700.00 | 6,490.00 | 6,630.00 | 6,364.06 | 34,510 |
| 2022-08-02 | 6,580.00 | 6,640.00 | 6,470.00 | 6,600.00 | 6,335.26 | 59,255 |
| 2022-08-01 | 6,720.00 | 6,720.00 | 6,520.00 | 6,530.00 | 6,268.07 | 74,702 |
| 2022-07-29 | 6,670.00 | 6,860.00 | 6,670.00 | 6,730.00 | 6,460.05 | 37,705 |
| 2022-07-28 | 6,660.00 | 6,740.00 | 6,600.00 | 6,670.00 | 6,402.45 | 58,144 |
| 2022-07-27 | 6,520.00 | 6,590.00 | 6,460.00 | 6,560.00 | 6,296.86 | 26,087 |
| 2022-07-26 | 6,490.00 | 6,550.00 | 6,470.00 | 6,500.00 | 6,239.27 | 22,574 |
| 2022-07-25 | 6,550.00 | 6,630.00 | 6,310.00 | 6,560.00 | 6,296.86 | 46,415 |
| 2022-07-22 | 6,590.00 | 6,670.00 | 6,440.00 | 6,550.00 | 6,287.27 | 48,787 |
| 2022-07-21 | 6,390.00 | 6,580.00 | 6,350.00 | 6,580.00 | 6,316.06 | 63,997 |
| 2022-07-20 | 6,500.00 | 6,560.00 | 6,330.00 | 6,400.00 | 6,143.28 | 81,439 |
| 2022-07-19 | 6,350.00 | 6,380.00 | 6,260.00 | 6,360.00 | 6,104.89 | 41,851 |
| 2022-07-18 | 6,140.00 | 6,360.00 | 6,140.00 | 6,340.00 | 6,085.69 | 111,192 |
| 2022-07-15 | 6,030.00 | 6,140.00 | 5,940.00 | 6,090.00 | 5,845.72 | 33,604 |
| 2022-07-14 | 6,000.00 | 6,070.00 | 5,930.00 | 6,050.00 | 5,807.32 | 22,464 |
| 2022-07-13 | 5,880.00 | 6,060.00 | 5,870.00 | 6,040.00 | 5,797.72 | 34,139 |
| 2022-07-12 | 6,220.00 | 6,220.00 | 5,890.00 | 5,930.00 | 5,692.14 | 76,051 |
| 2022-07-11 | 6,230.00 | 6,340.00 | 6,160.00 | 6,240.00 | 5,989.70 | 63,200 |
| 2022-07-08 | 6,300.00 | 6,400.00 | 6,230.00 | 6,300.00 | 6,047.29 | 65,839 |
| 2022-07-07 | 6,040.00 | 6,250.00 | 6,040.00 | 6,210.00 | 5,960.90 | 64,660 |
| 2022-07-06 | 6,160.00 | 6,170.00 | 6,000.00 | 6,000.00 | 5,759.33 | 43,480 |
| 2022-07-05 | 5,880.00 | 6,120.00 | 5,870.00 | 6,100.00 | 5,855.32 | 63,166 |
| 2022-07-04 | 5,930.00 | 6,100.00 | 5,680.00 | 5,830.00 | 5,596.15 | 70,985 |
| 2022-07-01 | 6,120.00 | 6,360.00 | 5,920.00 | 6,050.00 | 5,807.32 | 89,352 |
| 2022-06-30 | 6,380.00 | 6,450.00 | 6,170.00 | 6,190.00 | 5,941.71 | 72,932 |
| 2022-06-29 | 6,400.00 | 6,520.00 | 6,260.00 | 6,490.00 | 6,229.67 | 77,874 |
| 2022-06-28 | 6,660.00 | 6,760.00 | 6,380.00 | 6,450.00 | 6,191.28 | 98,116 |
| 2022-06-27 | 6,570.00 | 6,740.00 | 6,450.00 | 6,660.00 | 6,392.85 | 100,675 |
| 2022-06-24 | 6,070.00 | 6,480.00 | 6,060.00 | 6,480.00 | 6,220.07 | 87,723 |
| 2022-06-23 | 6,140.00 | 6,350.00 | 6,000.00 | 6,000.00 | 5,759.33 | 157,557 |
| 2022-06-22 | 6,600.00 | 6,680.00 | 6,100.00 | 6,120.00 | 5,874.51 | 176,145 |
| 2022-06-21 | 6,490.00 | 6,660.00 | 6,370.00 | 6,570.00 | 6,306.46 | 105,447 |
| 2022-06-20 | 6,930.00 | 6,990.00 | 6,250.00 | 6,430.00 | 6,172.08 | 281,331 |
| 2022-06-17 | 6,700.00 | 6,940.00 | 6,630.00 | 6,940.00 | 6,661.62 | 127,112 |
| 2022-06-16 | 7,010.00 | 7,270.00 | 6,900.00 | 6,940.00 | 6,661.62 | 168,349 |
| 2022-06-15 | 7,090.00 | 7,170.00 | 6,830.00 | 6,900.00 | 6,623.23 | 168,550 |
| 2022-06-14 | 6,890.00 | 7,190.00 | 6,890.00 | 7,130.00 | 6,844.00 | 170,730 |
| 2022-06-13 | 7,600.00 | 7,600.00 | 7,110.00 | 7,160.00 | 6,872.80 | 346,862 |
| 2022-06-10 | 7,890.00 | 7,920.00 | 7,730.00 | 7,760.00 | 7,448.73 | 61,533 |
| 2022-06-09 | 7,980.00 | 8,030.00 | 7,680.00 | 7,890.00 | 7,573.52 | 147,627 |
| 2022-06-08 | 8,080.00 | 8,120.00 | 7,950.00 | 8,010.00 | 7,688.70 | 114,034 |
| 2022-06-07 | 8,440.00 | 8,450.00 | 8,010.00 | 8,080.00 | 7,755.89 | 221,130 |
| 2022-06-03 | 8,740.00 | 8,740.00 | 8,380.00 | 8,430.00 | 8,091.85 | 237,145 |
| 2022-06-02 | 8,850.00 | 8,880.00 | 8,580.00 | 8,630.00 | 8,283.83 | 152,331 |
| 2022-05-31 | 8,980.00 | 8,980.00 | 8,810.00 | 8,880.00 | 8,523.80 | 77,496 |
| 2022-05-30 | 8,730.00 | 9,040.00 | 8,720.00 | 8,980.00 | 8,619.79 | 113,021 |
| 2022-05-27 | 8,800.00 | 8,870.00 | 8,560.00 | 8,670.00 | 8,322.23 | 92,531 |
| 2022-05-26 | 8,930.00 | 9,160.00 | 8,560.00 | 8,680.00 | 8,331.83 | 212,185 |
| 2022-05-25 | 8,840.00 | 8,950.00 | 8,560.00 | 8,930.00 | 8,571.80 | 92,396 |
| 2022-05-24 | 9,350.00 | 9,350.00 | 8,740.00 | 8,790.00 | 8,437.41 | 297,851 |
| 2022-05-23 | 9,400.00 | 9,570.00 | 9,260.00 | 9,350.00 | 8,974.95 | 120,387 |
| 2022-05-20 | 9,390.00 | 9,560.00 | 9,310.00 | 9,400.00 | 9,022.95 | 174,624 |
| 2022-05-19 | 9,380.00 | 9,610.00 | 9,250.00 | 9,360.00 | 8,984.55 | 331,230 |
| 2022-05-18 | 10,500.00 | 10,500.00 | 9,500.00 | 9,620.00 | 9,234.12 | 795,287 |
| 2022-05-17 | 11,300.00 | 11,450.00 | 10,150.00 | 10,400.00 | 9,982.83 | 880,852 |
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.