Micro Contact Solution Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,800.00	11,150.00	10,400.00	10,900.00	10,462.78	166,321
2022-02-16	10,400.00	10,900.00	10,200.00	10,800.00	10,366.79	184,377
2022-02-15	10,100.00	10,400.00	9,880.00	9,990.00	9,589.28	147,339
2022-02-14	10,500.00	10,650.00	9,890.00	10,050.00	9,646.87	342,984
2022-02-11	10,850.00	10,950.00	10,600.00	10,800.00	10,366.79	116,963
2022-02-10	11,450.00	11,450.00	10,850.00	11,000.00	10,558.77	188,588
2022-02-09	11,400.00	11,450.00	11,100.00	11,350.00	10,894.73	211,973
2022-02-08	12,150.00	12,200.00	10,950.00	11,300.00	10,846.73	536,331
2022-02-07	13,000.00	13,100.00	11,900.00	12,150.00	11,662.64	615,443
2022-02-04	13,100.00	13,350.00	12,600.00	13,000.00	12,478.54	234,722
2022-02-03	13,650.00	13,750.00	13,100.00	13,300.00	12,766.51	131,798
2022-01-28	12,900.00	13,350.00	12,050.00	13,300.00	12,766.51	176,789
2022-01-27	13,150.00	13,200.00	12,350.00	12,800.00	12,286.56	164,225
2022-01-26	13,500.00	13,900.00	13,100.00	13,100.00	12,574.53	202,197
2022-01-25	13,250.00	13,950.00	12,900.00	13,400.00	12,862.50	606,220
2022-01-24	12,700.00	12,950.00	12,350.00	12,900.00	12,382.55	132,356
2022-01-21	13,800.00	13,950.00	12,350.00	12,850.00	12,334.56	440,597
2022-01-20	14,050.00	14,200.00	13,550.00	13,900.00	13,342.44	239,048
2022-01-19	14,200.00	14,400.00	13,800.00	14,100.00	13,534.42	159,582
2022-01-18	14,700.00	14,900.00	13,900.00	14,550.00	13,966.37	193,331
2022-01-17	15,000.00	15,100.00	14,300.00	14,750.00	14,158.35	173,405
2022-01-14	14,850.00	15,400.00	14,600.00	15,200.00	14,590.30	243,754
2022-01-13	14,650.00	15,650.00	14,500.00	14,800.00	14,206.34	505,385
2022-01-12	13,200.00	14,500.00	13,200.00	14,500.00	13,918.37	722,327
2022-01-11	12,700.00	13,100.00	12,400.00	13,050.00	12,526.54	92,071
2022-01-10	12,950.00	13,050.00	12,250.00	12,950.00	12,430.55	132,684
2022-01-07	12,700.00	13,100.00	12,650.00	13,050.00	12,526.54	89,438
2022-01-06	12,950.00	13,000.00	12,300.00	12,700.00	12,190.58	190,407
2022-01-05	13,450.00	13,450.00	12,600.00	13,150.00	12,622.53	300,208
2022-01-04	13,850.00	13,850.00	12,850.00	13,700.00	13,150.46	250,274
2022-01-03	14,200.00	14,450.00	13,550.00	13,750.00	13,198.46	222,768
2021-12-30	12,850.00	14,300.00	12,850.00	14,100.00	13,534.42	420,789
2021-12-29	13,300.00	13,300.00	12,650.00	13,000.00	12,478.54	85,650
2021-12-28	12,900.00	13,400.00	12,450.00	13,150.00	12,593.73	177,447
2021-12-27	12,900.00	13,000.00	12,500.00	12,900.00	12,354.30	132,146
2021-12-24	13,250.00	13,350.00	12,800.00	12,900.00	12,354.30	159,955
2021-12-23	12,900.00	13,400.00	12,800.00	13,250.00	12,689.50	108,087
2021-12-22	13,400.00	13,450.00	12,950.00	13,050.00	12,497.96	225,411
2021-12-21	12,300.00	12,850.00	12,000.00	12,800.00	12,258.53	145,777
2021-12-20	12,300.00	12,750.00	11,950.00	12,200.00	11,683.92	113,243
2021-12-17	12,900.00	13,050.00	12,150.00	12,600.00	12,066.99	155,672
2021-12-16	12,900.00	13,400.00	12,750.00	13,100.00	12,545.84	98,112
2021-12-15	12,850.00	13,200.00	12,550.00	12,750.00	12,210.65	36,212
2021-12-14	13,000.00	13,250.00	12,250.00	12,900.00	12,354.30	157,773
2021-12-13	13,150.00	13,350.00	12,950.00	13,300.00	12,737.38	57,055
2021-12-10	13,600.00	13,650.00	13,050.00	13,150.00	12,593.73	128,028
2021-12-09	13,050.00	14,050.00	12,900.00	13,750.00	13,168.35	406,056
2021-12-08	13,550.00	13,550.00	12,650.00	12,800.00	12,258.53	313,134
2021-12-07	13,750.00	13,900.00	13,100.00	13,550.00	12,976.81	216,870
2021-12-06	13,200.00	14,250.00	12,750.00	13,900.00	13,312.00	881,197
2021-12-03	11,850.00	13,500.00	11,350.00	13,100.00	12,545.84	824,581
2021-12-02	11,250.00	12,050.00	11,050.00	11,800.00	11,300.84	216,006
2021-12-01	10,800.00	11,600.00	10,350.00	11,300.00	10,821.99	158,297
2021-11-30	11,400.00	11,850.00	10,600.00	10,800.00	10,343.14	155,864
2021-11-29	10,500.00	11,550.00	10,350.00	11,100.00	10,630.45	210,721
2021-11-26	11,250.00	11,300.00	10,750.00	10,900.00	10,438.91	84,618
2021-11-25	11,100.00	11,550.00	10,800.00	11,250.00	10,774.10	88,361
2021-11-24	11,900.00	12,100.00	10,500.00	11,100.00	10,630.45	342,741
2021-11-23	11,400.00	12,250.00	11,400.00	11,950.00	11,444.49	203,017
2021-11-22	11,500.00	12,600.00	11,300.00	11,550.00	11,061.41	417,700

← NewerPage 20 of 21 · 1,223 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.