Micro Contact Solution Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11,300.00	11,450.00	10,150.00	10,400.00	9,982.83	880,852
2022-05-16	12,900.00	13,150.00	12,450.00	12,550.00	12,046.59	230,456
2022-05-13	11,900.00	12,750.00	11,900.00	12,550.00	12,046.59	126,854
2022-05-12	11,600.00	12,400.00	11,600.00	11,850.00	11,374.67	82,884
2022-05-11	11,500.00	11,800.00	11,300.00	11,800.00	11,326.68	41,710
2022-05-10	11,200.00	11,750.00	10,950.00	11,700.00	11,230.69	85,314
2022-05-09	12,350.00	12,500.00	11,600.00	11,600.00	11,134.70	127,993
2022-05-06	12,100.00	12,600.00	11,950.00	12,450.00	11,950.60	58,870
2022-05-04	12,500.00	12,650.00	12,250.00	12,400.00	11,902.61	63,949
2022-05-03	12,250.00	12,650.00	12,250.00	12,500.00	11,998.60	64,672
2022-05-02	12,150.00	12,300.00	11,950.00	12,200.00	11,710.63	43,156
2022-04-29	12,300.00	12,600.00	12,150.00	12,350.00	11,854.62	58,406
2022-04-28	12,400.00	12,600.00	12,050.00	12,350.00	11,854.62	97,556
2022-04-27	11,950.00	12,600.00	11,800.00	12,550.00	12,046.59	118,850
2022-04-26	11,900.00	13,050.00	11,800.00	12,400.00	11,902.61	335,047
2022-04-25	12,100.00	12,200.00	11,550.00	12,000.00	11,518.65	124,512
2022-04-22	12,150.00	12,450.00	11,950.00	12,350.00	11,854.62	84,259
2022-04-21	12,000.00	12,300.00	11,850.00	12,250.00	11,758.63	104,452
2022-04-20	11,750.00	12,150.00	11,600.00	12,000.00	11,518.65	120,259
2022-04-19	11,600.00	11,800.00	11,500.00	11,700.00	11,230.69	80,989
2022-04-18	11,800.00	11,800.00	11,150.00	11,700.00	11,230.69	132,034
2022-04-15	11,450.00	11,700.00	11,150.00	11,600.00	11,134.70	64,726
2022-04-14	11,450.00	11,650.00	11,250.00	11,550.00	11,086.70	77,653
2022-04-13	11,050.00	11,400.00	11,050.00	11,400.00	10,942.72	85,834
2022-04-12	10,750.00	11,250.00	10,600.00	11,200.00	10,750.74	129,358
2022-04-11	10,350.00	11,000.00	10,300.00	10,950.00	10,510.77	113,208
2022-04-08	10,350.00	10,500.00	10,150.00	10,400.00	9,982.83	92,160
2022-04-07	10,400.00	10,500.00	10,150.00	10,450.00	10,030.83	75,760
2022-04-06	10,550.00	11,000.00	10,350.00	10,500.00	10,078.82	142,579
2022-04-05	10,650.00	10,850.00	10,600.00	10,650.00	10,222.81	47,436
2022-04-04	10,550.00	10,700.00	10,300.00	10,700.00	10,270.80	112,837
2022-04-01	11,300.00	11,300.00	10,600.00	10,750.00	10,318.79	240,867
2022-03-31	11,200.00	11,450.00	11,000.00	11,350.00	10,894.73	71,163
2022-03-30	11,000.00	11,550.00	11,000.00	11,300.00	10,846.73	141,443
2022-03-29	11,000.00	11,150.00	10,750.00	11,000.00	10,558.77	77,559
2022-03-28	11,050.00	11,200.00	10,750.00	11,100.00	10,654.76	49,155
2022-03-25	11,150.00	11,200.00	10,850.00	11,050.00	10,606.76	77,120
2022-03-24	10,900.00	11,050.00	10,750.00	11,050.00	10,606.76	61,105
2022-03-23	10,750.00	11,050.00	10,550.00	10,950.00	10,510.77	79,118
2022-03-22	10,700.00	10,800.00	10,500.00	10,700.00	10,270.80	22,597
2022-03-21	10,750.00	10,850.00	10,450.00	10,700.00	10,270.80	47,055
2022-03-18	10,600.00	10,800.00	10,500.00	10,650.00	10,222.81	59,551
2022-03-17	10,300.00	10,700.00	10,250.00	10,550.00	10,126.82	86,877
2022-03-16	9,920.00	10,050.00	9,850.00	10,050.00	9,646.87	47,930
2022-03-15	9,850.00	9,960.00	9,780.00	9,780.00	9,387.70	40,857
2022-03-14	10,300.00	10,400.00	9,930.00	9,930.00	9,531.69	116,054
2022-03-11	10,400.00	10,700.00	10,300.00	10,400.00	9,982.83	54,398
2022-03-10	10,400.00	10,700.00	10,250.00	10,400.00	9,982.83	105,393
2022-03-08	10,350.00	10,500.00	10,100.00	10,200.00	9,790.86	49,740
2022-03-07	10,700.00	10,900.00	10,300.00	10,550.00	10,126.82	83,306
2022-03-04	11,000.00	11,100.00	10,550.00	11,050.00	10,606.76	99,204
2022-03-03	10,700.00	11,200.00	10,450.00	11,200.00	10,750.74	154,315
2022-03-02	10,650.00	11,000.00	10,650.00	10,900.00	10,462.78	51,922
2022-02-28	10,650.00	10,900.00	10,500.00	10,850.00	10,414.78	49,723
2022-02-25	10,650.00	10,900.00	10,450.00	10,650.00	10,222.81	97,914
2022-02-24	10,700.00	10,800.00	10,200.00	10,550.00	10,126.82	127,702
2022-02-23	10,900.00	11,050.00	10,500.00	10,800.00	10,366.79	162,836
2022-02-22	10,750.00	11,050.00	10,600.00	10,950.00	10,510.77	52,565
2022-02-21	10,750.00	11,050.00	10,650.00	11,000.00	10,558.77	47,295
2022-02-18	10,550.00	11,050.00	10,550.00	11,050.00	10,606.76	54,581

← NewerPage 19 of 21 · 1,227 trading daysOlder →

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.