Micro Contact Solution Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	34,150.00	36,800.00	33,350.00	36,100.00	36,100.00	193,336
2026-04-16	34,700.00	35,250.00	33,150.00	34,150.00	34,150.00	146,527
2026-04-15	34,450.00	35,200.00	32,600.00	34,600.00	34,600.00	218,239
2026-04-14	30,700.00	34,500.00	30,050.00	34,450.00	34,450.00	394,346
2026-04-13	29,050.00	30,850.00	29,000.00	29,700.00	29,700.00	156,191
2026-04-10	29,400.00	30,300.00	28,700.00	29,850.00	29,850.00	189,355
2026-04-09	28,300.00	29,500.00	28,200.00	28,500.00	28,500.00	98,342
2026-04-08	27,800.00	29,000.00	27,750.00	28,900.00	28,900.00	137,849
2026-04-07	27,850.00	27,850.00	26,050.00	26,800.00	26,800.00	58,437
2026-04-06	27,150.00	27,900.00	26,500.00	27,200.00	27,200.00	61,622
2026-04-03	28,050.00	28,200.00	26,750.00	27,300.00	27,300.00	95,924
2026-04-02	29,450.00	29,800.00	26,450.00	27,650.00	27,650.00	168,158
2026-04-01	28,100.00	29,950.00	27,650.00	29,350.00	29,350.00	217,477
2026-03-31	26,750.00	28,050.00	26,100.00	27,000.00	27,000.00	151,147
2026-03-30	26,400.00	27,750.00	25,600.00	27,400.00	27,400.00	154,756
2026-03-27	26,150.00	27,750.00	25,800.00	27,250.00	27,250.00	94,336
2026-03-26	28,000.00	28,650.00	26,850.00	27,200.00	27,200.00	114,634
2026-03-25	26,300.00	28,500.00	26,300.00	28,400.00	28,400.00	152,437
2026-03-24	26,800.00	26,950.00	25,000.00	26,100.00	26,100.00	79,131
2026-03-23	26,700.00	26,700.00	25,500.00	25,900.00	25,900.00	123,010
2026-03-20	28,050.00	28,800.00	27,300.00	27,450.00	27,450.00	127,896
2026-03-19	27,150.00	28,500.00	26,500.00	28,050.00	28,050.00	135,985
2026-03-18	28,500.00	29,000.00	27,700.00	27,900.00	27,900.00	151,971
2026-03-17	28,950.00	28,950.00	27,650.00	27,650.00	27,650.00	96,703
2026-03-16	28,350.00	28,850.00	27,200.00	28,100.00	28,100.00	108,083
2026-03-13	28,450.00	28,800.00	27,750.00	28,350.00	28,350.00	117,104
2026-03-12	29,250.00	29,600.00	28,650.00	29,250.00	29,250.00	80,937
2026-03-11	29,600.00	31,000.00	28,550.00	29,350.00	29,350.00	174,688
2026-03-10	30,150.00	30,450.00	28,500.00	29,200.00	29,200.00	206,081
2026-03-09	28,800.00	29,400.00	26,500.00	27,700.00	27,700.00	248,184
2026-03-06	29,350.00	31,000.00	28,550.00	31,000.00	31,000.00	267,798
2026-03-05	28,300.00	30,350.00	27,100.00	29,650.00	29,650.00	261,341
2026-03-04	27,700.00	28,600.00	24,650.00	25,150.00	25,150.00	374,563
2026-03-03	30,100.00	31,900.00	29,000.00	29,000.00	29,000.00	226,536
2026-02-27	31,400.00	32,700.00	30,250.00	31,350.00	31,350.00	232,026
2026-02-26	29,800.00	33,800.00	29,800.00	31,400.00	31,400.00	364,400
2026-02-25	31,050.00	31,700.00	29,350.00	29,500.00	29,500.00	222,274
2026-02-24	29,200.00	31,100.00	28,750.00	30,550.00	30,550.00	294,729
2026-02-23	31,700.00	32,050.00	28,550.00	29,000.00	29,000.00	455,006
2026-02-20	31,300.00	32,550.00	30,950.00	31,800.00	31,800.00	347,286
2026-02-19	26,400.00	32,150.00	26,100.00	31,300.00	31,300.00	1,111,676
2026-02-13	24,050.00	26,250.00	23,550.00	25,650.00	25,650.00	2,426,172
2026-02-12	21,750.00	22,600.00	18,290.00	20,200.00	20,200.00	601,600
2026-02-11	21,900.00	22,400.00	21,300.00	21,700.00	21,700.00	116,353
2026-02-10	21,750.00	23,500.00	21,550.00	22,000.00	22,000.00	331,045
2026-02-09	21,050.00	21,950.00	20,950.00	21,750.00	21,750.00	136,455
2026-02-06	19,850.00	21,200.00	18,860.00	20,350.00	20,350.00	158,917
2026-02-05	20,600.00	22,100.00	20,200.00	20,400.00	20,400.00	183,146
2026-02-04	21,350.00	21,850.00	20,300.00	21,500.00	21,500.00	148,110
2026-02-03	20,400.00	21,650.00	20,000.00	21,500.00	21,500.00	198,931
2026-02-02	20,050.00	20,550.00	19,350.00	19,650.00	19,650.00	186,242
2026-01-30	20,750.00	21,750.00	20,200.00	20,550.00	20,550.00	251,764
2026-01-29	22,100.00	22,450.00	19,910.00	20,750.00	20,750.00	354,975
2026-01-28	20,000.00	22,000.00	19,970.00	21,400.00	21,400.00	475,503
2026-01-27	18,430.00	19,540.00	18,350.00	19,350.00	19,350.00	133,023
2026-01-26	18,400.00	18,850.00	18,290.00	18,700.00	18,700.00	115,285
2026-01-23	18,000.00	18,350.00	17,690.00	18,310.00	18,310.00	104,903
2026-01-22	18,190.00	18,420.00	17,230.00	18,040.00	18,040.00	138,359
2026-01-21	17,820.00	17,990.00	17,000.00	17,880.00	17,880.00	137,904
2026-01-20	17,000.00	18,490.00	16,120.00	18,210.00	18,210.00	221,196

← NewerPage 3 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.