Micro Contact Solution Co. Ltd historical data

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

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 21 · 1,225 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.