Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 16,980.00 | 17,300.00 | 16,600.00 | 16,990.00 | 16,990.00 | 71,286 |
| 2026-01-16 | 16,480.00 | 17,420.00 | 16,390.00 | 17,010.00 | 17,010.00 | 157,058 |
| 2026-01-15 | 15,870.00 | 16,210.00 | 15,650.00 | 16,170.00 | 16,170.00 | 65,195 |
| 2026-01-14 | 16,330.00 | 16,510.00 | 15,810.00 | 15,910.00 | 15,910.00 | 118,163 |
| 2026-01-13 | 16,680.00 | 16,790.00 | 16,100.00 | 16,330.00 | 16,330.00 | 61,984 |
| 2026-01-12 | 16,230.00 | 16,670.00 | 15,970.00 | 16,450.00 | 16,450.00 | 105,255 |
| 2026-01-09 | 16,780.00 | 16,970.00 | 16,080.00 | 16,210.00 | 16,210.00 | 164,760 |
| 2026-01-08 | 17,340.00 | 17,410.00 | 16,720.00 | 16,780.00 | 16,780.00 | 103,872 |
| 2026-01-07 | 18,600.00 | 18,670.00 | 17,210.00 | 17,340.00 | 17,340.00 | 140,068 |
| 2026-01-06 | 18,150.00 | 18,500.00 | 17,860.00 | 18,340.00 | 18,340.00 | 86,956 |
| 2026-01-05 | 17,830.00 | 19,090.00 | 17,830.00 | 18,270.00 | 18,270.00 | 192,129 |
| 2026-01-02 | 16,800.00 | 17,640.00 | 16,800.00 | 17,590.00 | 17,590.00 | 96,984 |
| 2025-12-30 | 16,710.00 | 17,150.00 | 16,590.00 | 16,880.00 | 16,880.00 | 68,667 |
| 2025-12-29 | 17,870.00 | 18,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | 269,572 |
| 2025-12-26 | 17,440.00 | 17,690.00 | 17,100.00 | 17,530.00 | 17,450.00 | 78,103 |
| 2025-12-24 | 17,830.00 | 18,100.00 | 17,000.00 | 17,330.00 | 17,250.91 | 82,938 |
| 2025-12-23 | 18,540.00 | 18,540.00 | 17,730.00 | 17,800.00 | 17,718.77 | 88,396 |
| 2025-12-22 | 18,030.00 | 18,700.00 | 18,030.00 | 18,540.00 | 18,455.39 | 91,358 |
| 2025-12-19 | 18,170.00 | 18,510.00 | 17,590.00 | 17,990.00 | 17,907.90 | 58,640 |
| 2025-12-18 | 17,750.00 | 18,280.00 | 17,550.00 | 18,140.00 | 18,057.22 | 39,371 |
| 2025-12-17 | 17,560.00 | 18,440.00 | 17,440.00 | 18,150.00 | 18,067.17 | 87,546 |
| 2025-12-16 | 18,300.00 | 18,300.00 | 17,530.00 | 17,570.00 | 17,489.82 | 91,539 |
| 2025-12-15 | 18,210.00 | 18,450.00 | 17,850.00 | 18,360.00 | 18,276.21 | 56,489 |
| 2025-12-12 | 18,520.00 | 18,770.00 | 18,390.00 | 18,610.00 | 18,525.07 | 35,155 |
| 2025-12-11 | 19,210.00 | 19,230.00 | 18,530.00 | 18,610.00 | 18,525.07 | 71,288 |
| 2025-12-10 | 18,990.00 | 19,870.00 | 18,820.00 | 19,100.00 | 19,012.84 | 123,956 |
| 2025-12-09 | 19,140.00 | 19,150.00 | 18,600.00 | 18,870.00 | 18,783.88 | 60,967 |
| 2025-12-08 | 19,060.00 | 19,220.00 | 18,730.00 | 19,140.00 | 19,052.65 | 58,204 |
| 2025-12-05 | 18,850.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,112.38 | 55,024 |
| 2025-12-04 | 19,350.00 | 19,350.00 | 18,620.00 | 18,780.00 | 18,694.30 | 57,240 |
| 2025-12-03 | 19,000.00 | 19,400.00 | 18,960.00 | 19,330.00 | 19,241.79 | 77,975 |
| 2025-12-02 | 18,980.00 | 19,200.00 | 18,700.00 | 18,950.00 | 18,863.52 | 77,841 |
| 2025-12-01 | 19,300.00 | 19,300.00 | 18,680.00 | 18,910.00 | 18,823.70 | 88,647 |
| 2025-11-28 | 18,850.00 | 19,040.00 | 18,370.00 | 19,040.00 | 18,953.11 | 73,928 |
| 2025-11-27 | 18,880.00 | 19,100.00 | 18,490.00 | 18,700.00 | 18,614.66 | 57,437 |
| 2025-11-26 | 19,160.00 | 19,160.00 | 18,220.00 | 18,790.00 | 18,704.25 | 114,528 |
| 2025-11-25 | 18,440.00 | 19,300.00 | 18,210.00 | 18,900.00 | 18,813.75 | 182,208 |
| 2025-11-24 | 17,660.00 | 18,120.00 | 17,180.00 | 17,750.00 | 17,669.00 | 92,440 |
| 2025-11-21 | 17,550.00 | 17,900.00 | 17,050.00 | 17,190.00 | 17,111.55 | 149,241 |
| 2025-11-20 | 18,640.00 | 18,870.00 | 18,190.00 | 18,600.00 | 18,515.12 | 117,021 |
| 2025-11-19 | 17,900.00 | 18,790.00 | 17,410.00 | 18,230.00 | 18,146.81 | 126,445 |
| 2025-11-18 | 19,110.00 | 19,440.00 | 17,500.00 | 18,030.00 | 17,947.72 | 293,252 |
| 2025-11-17 | 18,740.00 | 19,420.00 | 18,560.00 | 19,360.00 | 19,271.65 | 287,456 |
| 2025-11-14 | 21,050.00 | 21,500.00 | 18,550.00 | 18,550.00 | 18,465.35 | 1,667,477 |
| 2025-11-13 | 25,650.00 | 26,950.00 | 25,200.00 | 26,450.00 | 26,329.29 | 68,545 |
| 2025-11-12 | 26,850.00 | 26,850.00 | 25,200.00 | 26,000.00 | 25,881.35 | 92,241 |
| 2025-11-11 | 26,600.00 | 27,500.00 | 25,850.00 | 26,850.00 | 26,727.47 | 136,447 |
| 2025-11-10 | 25,750.00 | 26,950.00 | 24,850.00 | 26,550.00 | 26,428.84 | 125,691 |
| 2025-11-07 | 26,550.00 | 26,950.00 | 24,900.00 | 25,700.00 | 25,582.72 | 160,331 |
| 2025-11-06 | 26,550.00 | 27,750.00 | 25,950.00 | 27,200.00 | 27,075.87 | 141,493 |
| 2025-11-05 | 26,200.00 | 26,650.00 | 23,600.00 | 26,200.00 | 26,080.43 | 181,710 |
| 2025-11-04 | 26,500.00 | 27,600.00 | 26,250.00 | 26,750.00 | 26,627.92 | 132,659 |
| 2025-11-03 | 26,600.00 | 26,850.00 | 25,650.00 | 26,500.00 | 26,379.06 | 183,644 |
| 2025-10-31 | 27,000.00 | 27,550.00 | 26,300.00 | 26,850.00 | 26,727.47 | 85,075 |
| 2025-10-30 | 27,600.00 | 27,800.00 | 26,100.00 | 27,050.00 | 26,926.55 | 172,298 |
| 2025-10-29 | 28,600.00 | 28,900.00 | 27,200.00 | 27,950.00 | 27,822.45 | 110,069 |
| 2025-10-28 | 29,500.00 | 29,500.00 | 28,000.00 | 28,450.00 | 28,320.17 | 123,298 |
| 2025-10-27 | 27,650.00 | 29,500.00 | 26,950.00 | 29,500.00 | 29,365.37 | 313,105 |
| 2025-10-24 | 28,800.00 | 29,250.00 | 27,100.00 | 27,100.00 | 26,976.33 | 283,094 |
| 2025-10-23 | 26,450.00 | 27,350.00 | 25,500.00 | 27,100.00 | 26,976.33 | 99,418 |
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.