Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 24,500.00 | 24,500.00 | 22,850.00 | 23,150.00 | 23,150.00 | 55,861 |
| 2026-07-15 | 22,850.00 | 25,500.00 | 22,800.00 | 25,150.00 | 25,150.00 | 68,263 |
| 2026-07-14 | 22,000.00 | 23,100.00 | 21,000.00 | 22,000.00 | 22,000.00 | 93,820 |
| 2026-07-13 | 24,100.00 | 25,200.00 | 22,100.00 | 22,500.00 | 22,500.00 | 109,190 |
| 2026-07-10 | 21,950.00 | 24,100.00 | 21,450.00 | 23,900.00 | 23,900.00 | 78,241 |
| 2026-07-09 | 20,500.00 | 21,900.00 | 20,500.00 | 21,450.00 | 21,450.00 | 91,453 |
| 2026-07-08 | 21,050.00 | 22,000.00 | 19,750.00 | 20,650.00 | 20,650.00 | 73,509 |
| 2026-07-07 | 23,250.00 | 23,750.00 | 21,050.00 | 22,050.00 | 22,050.00 | 61,107 |
| 2026-07-06 | 24,050.00 | 24,750.00 | 22,100.00 | 23,250.00 | 23,250.00 | 58,203 |
| 2026-07-03 | 22,700.00 | 24,000.00 | 21,550.00 | 24,000.00 | 24,000.00 | 65,681 |
| 2026-07-02 | 25,000.00 | 25,000.00 | 22,550.00 | 22,700.00 | 22,700.00 | 85,255 |
| 2026-07-01 | 25,000.00 | 26,650.00 | 24,150.00 | 25,800.00 | 25,800.00 | 62,397 |
| 2026-06-30 | 24,050.00 | 25,200.00 | 23,750.00 | 24,800.00 | 24,800.00 | 38,992 |
| 2026-06-29 | 22,500.00 | 24,750.00 | 22,500.00 | 24,350.00 | 24,350.00 | 104,226 |
| 2026-06-26 | 23,350.00 | 24,400.00 | 21,050.00 | 22,750.00 | 22,750.00 | 102,363 |
| 2026-06-25 | 24,950.00 | 25,450.00 | 23,250.00 | 23,900.00 | 23,900.00 | 55,956 |
| 2026-06-24 | 24,650.00 | 25,350.00 | 23,400.00 | 24,500.00 | 24,500.00 | 115,842 |
| 2026-06-23 | 27,450.00 | 27,450.00 | 24,000.00 | 24,850.00 | 24,850.00 | 106,709 |
| 2026-06-22 | 27,000.00 | 28,400.00 | 26,300.00 | 27,450.00 | 27,450.00 | 83,763 |
| 2026-06-19 | 28,500.00 | 28,850.00 | 26,350.00 | 27,200.00 | 27,200.00 | 72,271 |
| 2026-06-18 | 29,700.00 | 29,700.00 | 28,400.00 | 28,500.00 | 28,500.00 | 71,990 |
| 2026-06-17 | 28,850.00 | 30,050.00 | 28,600.00 | 29,600.00 | 29,600.00 | 46,841 |
| 2026-06-16 | 30,350.00 | 30,500.00 | 28,800.00 | 28,950.00 | 28,950.00 | 76,230 |
| 2026-06-15 | 30,950.00 | 31,050.00 | 29,500.00 | 30,350.00 | 30,350.00 | 93,901 |
| 2026-06-12 | 30,050.00 | 31,050.00 | 29,100.00 | 30,150.00 | 30,150.00 | 112,512 |
| 2026-06-11 | 27,000.00 | 29,200.00 | 26,300.00 | 28,750.00 | 28,750.00 | 88,731 |
| 2026-06-10 | 27,900.00 | 28,500.00 | 26,450.00 | 27,350.00 | 27,350.00 | 68,544 |
| 2026-06-09 | 26,050.00 | 28,300.00 | 25,350.00 | 28,050.00 | 28,050.00 | 107,769 |
| 2026-06-08 | 25,350.00 | 26,200.00 | 24,150.00 | 24,700.00 | 24,700.00 | 117,631 |
| 2026-06-05 | 28,050.00 | 28,900.00 | 26,500.00 | 27,500.00 | 27,500.00 | 103,064 |
| 2026-06-04 | 28,050.00 | 30,500.00 | 27,800.00 | 29,200.00 | 29,200.00 | 103,143 |
| 2026-06-02 | 29,150.00 | 29,700.00 | 26,900.00 | 28,050.00 | 28,050.00 | 185,890 |
| 2026-06-01 | 31,000.00 | 31,000.00 | 28,800.00 | 29,700.00 | 29,700.00 | 232,303 |
| 2026-05-29 | 33,400.00 | 33,700.00 | 30,400.00 | 31,000.00 | 31,000.00 | 164,527 |
| 2026-05-28 | 35,200.00 | 35,200.00 | 31,700.00 | 33,350.00 | 33,350.00 | 193,323 |
| 2026-05-27 | 37,000.00 | 38,300.00 | 34,700.00 | 35,200.00 | 35,200.00 | 174,903 |
| 2026-05-26 | 37,850.00 | 39,350.00 | 36,100.00 | 36,700.00 | 36,700.00 | 302,376 |
| 2026-05-22 | 36,000.00 | 39,550.00 | 35,050.00 | 37,100.00 | 37,100.00 | 331,534 |
| 2026-05-21 | 34,400.00 | 35,850.00 | 33,600.00 | 34,900.00 | 34,900.00 | 184,482 |
| 2026-05-20 | 31,550.00 | 33,650.00 | 30,700.00 | 33,450.00 | 33,450.00 | 246,478 |
| 2026-05-19 | 31,700.00 | 31,900.00 | 30,250.00 | 31,700.00 | 31,700.00 | 168,296 |
| 2026-05-18 | 30,000.00 | 32,550.00 | 28,600.00 | 31,700.00 | 31,700.00 | 321,395 |
| 2026-05-15 | 33,000.00 | 33,350.00 | 29,450.00 | 30,150.00 | 30,150.00 | 1,317,438 |
| 2026-05-14 | 39,650.00 | 40,450.00 | 38,200.00 | 39,700.00 | 39,700.00 | 119,045 |
| 2026-05-13 | 36,100.00 | 40,550.00 | 36,050.00 | 39,650.00 | 39,650.00 | 293,490 |
| 2026-05-12 | 38,250.00 | 39,000.00 | 35,100.00 | 37,300.00 | 37,300.00 | 185,193 |
| 2026-05-11 | 38,300.00 | 40,450.00 | 36,500.00 | 38,100.00 | 38,100.00 | 313,394 |
| 2026-05-08 | 37,000.00 | 38,250.00 | 36,200.00 | 37,200.00 | 37,200.00 | 182,945 |
| 2026-05-07 | 36,400.00 | 37,950.00 | 35,400.00 | 37,200.00 | 37,200.00 | 169,544 |
| 2026-05-06 | 37,000.00 | 38,750.00 | 35,800.00 | 36,150.00 | 36,150.00 | 143,199 |
| 2026-05-04 | 37,450.00 | 39,300.00 | 35,500.00 | 35,950.00 | 35,950.00 | 326,794 |
| 2026-04-30 | 36,250.00 | 39,600.00 | 35,000.00 | 37,400.00 | 37,400.00 | 322,838 |
| 2026-04-29 | 34,500.00 | 35,800.00 | 33,050.00 | 35,700.00 | 35,700.00 | 103,051 |
| 2026-04-28 | 35,750.00 | 35,950.00 | 34,500.00 | 34,750.00 | 34,750.00 | 84,111 |
| 2026-04-27 | 36,650.00 | 37,950.00 | 35,000.00 | 35,200.00 | 35,200.00 | 145,817 |
| 2026-04-24 | 35,500.00 | 37,450.00 | 35,050.00 | 36,550.00 | 36,550.00 | 185,983 |
| 2026-04-23 | 35,350.00 | 37,550.00 | 33,900.00 | 35,500.00 | 35,500.00 | 296,347 |
| 2026-04-22 | 34,300.00 | 35,500.00 | 33,200.00 | 34,850.00 | 34,850.00 | 95,611 |
| 2026-04-21 | 35,450.00 | 35,750.00 | 33,650.00 | 34,350.00 | 34,350.00 | 137,855 |
| 2026-04-20 | 35,550.00 | 36,100.00 | 34,750.00 | 35,050.00 | 35,050.00 | 90,113 |
← NewerPage 2 of 2 · 120 trading days
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.