Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 26,500.00 | 27,050.00 | 24,050.00 | 26,750.00 | 26,627.92 | 117,756 |
| 2025-10-21 | 26,950.00 | 28,100.00 | 25,400.00 | 26,500.00 | 26,379.06 | 155,827 |
| 2025-10-20 | 26,400.00 | 27,300.00 | 26,000.00 | 26,900.00 | 26,777.24 | 170,175 |
| 2025-10-17 | 25,200.00 | 27,400.00 | 24,750.00 | 26,300.00 | 26,179.98 | 254,275 |
| 2025-10-16 | 25,150.00 | 25,550.00 | 24,550.00 | 25,150.00 | 25,035.23 | 147,277 |
| 2025-10-15 | 25,400.00 | 25,650.00 | 24,550.00 | 25,200.00 | 25,085.00 | 122,256 |
| 2025-10-14 | 26,750.00 | 27,000.00 | 24,500.00 | 24,850.00 | 24,736.59 | 236,467 |
| 2025-10-13 | 25,300.00 | 27,550.00 | 25,100.00 | 26,350.00 | 26,229.75 | 176,558 |
| 2025-10-10 | 29,250.00 | 29,800.00 | 26,050.00 | 26,800.00 | 26,677.70 | 335,510 |
| 2025-10-02 | 25,450.00 | 27,500.00 | 24,550.00 | 27,150.00 | 27,026.10 | 320,766 |
| 2025-10-01 | 22,950.00 | 24,000.00 | 22,750.00 | 23,900.00 | 23,790.93 | 91,823 |
| 2025-09-30 | 23,150.00 | 23,550.00 | 22,200.00 | 23,100.00 | 22,994.58 | 72,755 |
| 2025-09-29 | 21,250.00 | 23,550.00 | 21,250.00 | 23,050.00 | 22,944.81 | 157,151 |
| 2025-09-26 | 21,400.00 | 21,900.00 | 20,600.00 | 21,250.00 | 21,153.02 | 104,879 |
| 2025-09-25 | 22,300.00 | 22,400.00 | 21,500.00 | 21,750.00 | 21,650.74 | 56,868 |
| 2025-09-24 | 20,850.00 | 22,550.00 | 20,600.00 | 22,300.00 | 22,198.23 | 123,480 |
| 2025-09-23 | 21,800.00 | 22,450.00 | 20,600.00 | 20,950.00 | 20,854.39 | 89,334 |
| 2025-09-22 | 20,000.00 | 22,150.00 | 20,000.00 | 21,500.00 | 21,401.88 | 107,634 |
| 2025-09-19 | 20,400.00 | 21,050.00 | 19,780.00 | 20,000.00 | 19,908.73 | 68,123 |
| 2025-09-18 | 19,210.00 | 20,750.00 | 19,100.00 | 20,400.00 | 20,306.90 | 116,035 |
| 2025-09-17 | 19,110.00 | 19,300.00 | 18,500.00 | 19,160.00 | 19,072.56 | 53,585 |
| 2025-09-16 | 19,660.00 | 19,800.00 | 19,160.00 | 19,300.00 | 19,211.92 | 65,064 |
| 2025-09-15 | 19,000.00 | 19,700.00 | 18,930.00 | 19,650.00 | 19,560.33 | 174,845 |
| 2025-09-12 | 17,650.00 | 18,840.00 | 17,650.00 | 18,760.00 | 18,674.39 | 146,842 |
| 2025-09-11 | 17,440.00 | 19,000.00 | 17,440.00 | 18,050.00 | 17,967.63 | 224,415 |
| 2025-09-10 | 17,960.00 | 17,990.00 | 17,100.00 | 17,350.00 | 17,270.82 | 248,148 |
| 2025-09-09 | 16,750.00 | 17,980.00 | 16,580.00 | 17,960.00 | 17,878.04 | 257,602 |
| 2025-09-08 | 16,700.00 | 16,700.00 | 16,210.00 | 16,540.00 | 16,464.52 | 85,215 |
| 2025-09-05 | 16,550.00 | 16,930.00 | 16,420.00 | 16,720.00 | 16,643.70 | 88,062 |
| 2025-09-04 | 16,020.00 | 16,590.00 | 16,020.00 | 16,470.00 | 16,394.84 | 53,374 |
| 2025-09-03 | 16,210.00 | 16,250.00 | 15,700.00 | 16,190.00 | 16,116.12 | 139,514 |
| 2025-09-02 | 16,200.00 | 16,390.00 | 15,810.00 | 16,210.00 | 16,136.02 | 95,507 |
| 2025-09-01 | 15,580.00 | 16,270.00 | 15,500.00 | 16,100.00 | 16,026.53 | 78,935 |
| 2025-08-29 | 16,530.00 | 16,700.00 | 15,890.00 | 16,020.00 | 15,946.89 | 109,508 |
| 2025-08-28 | 16,630.00 | 16,650.00 | 16,280.00 | 16,530.00 | 16,454.56 | 105,978 |
| 2025-08-27 | 16,740.00 | 16,740.00 | 16,370.00 | 16,640.00 | 16,564.06 | 71,536 |
| 2025-08-26 | 16,420.00 | 16,970.00 | 16,060.00 | 16,740.00 | 16,663.61 | 125,610 |
| 2025-08-25 | 16,310.00 | 17,530.00 | 16,100.00 | 16,590.00 | 16,514.29 | 346,134 |
| 2025-08-22 | 15,980.00 | 16,400.00 | 15,700.00 | 16,020.00 | 15,946.89 | 169,869 |
| 2025-08-21 | 16,650.00 | 16,660.00 | 15,570.00 | 15,850.00 | 15,777.67 | 305,750 |
| 2025-08-20 | 15,950.00 | 16,800.00 | 15,920.00 | 16,330.00 | 16,255.48 | 263,552 |
| 2025-08-19 | 17,500.00 | 17,790.00 | 16,750.00 | 16,860.00 | 16,783.06 | 258,046 |
| 2025-08-18 | 18,790.00 | 19,070.00 | 16,590.00 | 17,380.00 | 17,300.68 | 1,383,159 |
| 2025-08-14 | 23,650.00 | 23,800.00 | 22,750.00 | 23,400.00 | 23,293.21 | 129,300 |
| 2025-08-13 | 23,050.00 | 24,350.00 | 23,000.00 | 23,650.00 | 23,542.07 | 197,916 |
| 2025-08-12 | 24,000.00 | 24,000.00 | 21,700.00 | 22,750.00 | 22,646.18 | 116,251 |
| 2025-08-11 | 23,000.00 | 24,000.00 | 22,550.00 | 23,800.00 | 23,691.39 | 130,441 |
| 2025-08-08 | 21,250.00 | 23,200.00 | 21,000.00 | 23,000.00 | 22,895.04 | 182,338 |
| 2025-08-07 | 20,750.00 | 21,100.00 | 19,840.00 | 21,050.00 | 20,953.94 | 110,413 |
| 2025-08-06 | 20,350.00 | 20,650.00 | 20,000.00 | 20,400.00 | 20,306.90 | 62,757 |
| 2025-08-05 | 20,800.00 | 21,200.00 | 20,150.00 | 20,550.00 | 20,456.22 | 80,415 |
| 2025-08-04 | 21,100.00 | 21,450.00 | 20,200.00 | 20,600.00 | 20,505.99 | 95,830 |
| 2025-08-01 | 23,000.00 | 23,450.00 | 21,000.00 | 21,000.00 | 20,904.16 | 346,140 |
| 2025-07-31 | 22,500.00 | 24,450.00 | 22,200.00 | 24,300.00 | 24,189.10 | 251,278 |
| 2025-07-30 | 22,350.00 | 22,700.00 | 21,850.00 | 22,350.00 | 22,248.00 | 74,803 |
| 2025-07-29 | 22,150.00 | 22,500.00 | 21,400.00 | 22,150.00 | 22,048.92 | 120,152 |
| 2025-07-28 | 20,950.00 | 21,950.00 | 20,600.00 | 21,900.00 | 21,800.06 | 91,139 |
| 2025-07-25 | 21,650.00 | 21,850.00 | 20,450.00 | 21,000.00 | 20,904.16 | 195,081 |
| 2025-07-24 | 22,450.00 | 22,650.00 | 21,450.00 | 22,050.00 | 21,949.37 | 166,548 |
| 2025-07-23 | 21,850.00 | 22,750.00 | 21,550.00 | 22,450.00 | 22,347.55 | 185,102 |
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.