Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 21,850.00 | 22,750.00 | 21,550.00 | 22,450.00 | 22,347.55 | 185,102 |
| 2025-07-22 | 20,000.00 | 22,350.00 | 20,000.00 | 22,250.00 | 22,148.46 | 435,549 |
| 2025-07-21 | 20,050.00 | 20,500.00 | 19,610.00 | 19,980.00 | 19,888.82 | 90,824 |
| 2025-07-18 | 19,950.00 | 20,100.00 | 18,210.00 | 19,820.00 | 19,729.55 | 88,909 |
| 2025-07-17 | 21,500.00 | 21,500.00 | 19,610.00 | 19,700.00 | 19,610.10 | 309,403 |
| 2025-07-16 | 22,450.00 | 22,500.00 | 20,200.00 | 21,500.00 | 21,401.88 | 346,127 |
| 2025-07-15 | 21,400.00 | 22,050.00 | 20,750.00 | 22,000.00 | 21,899.60 | 133,454 |
| 2025-07-14 | 20,650.00 | 21,300.00 | 20,350.00 | 21,200.00 | 21,103.25 | 99,006 |
| 2025-07-11 | 21,400.00 | 22,050.00 | 20,400.00 | 21,050.00 | 20,953.94 | 144,969 |
| 2025-07-10 | 21,400.00 | 21,750.00 | 20,700.00 | 21,600.00 | 21,501.43 | 105,107 |
| 2025-07-09 | 20,400.00 | 21,550.00 | 19,960.00 | 21,200.00 | 21,103.25 | 90,317 |
| 2025-07-08 | 20,300.00 | 20,600.00 | 19,230.00 | 20,450.00 | 20,356.67 | 212,422 |
| 2025-07-07 | 19,910.00 | 20,950.00 | 19,410.00 | 20,850.00 | 20,754.85 | 80,647 |
| 2025-07-04 | 20,900.00 | 21,050.00 | 19,730.00 | 19,990.00 | 19,898.77 | 172,766 |
| 2025-07-03 | 21,150.00 | 22,600.00 | 20,600.00 | 20,900.00 | 20,804.62 | 134,318 |
| 2025-07-02 | 21,600.00 | 21,850.00 | 20,750.00 | 21,500.00 | 21,401.88 | 137,240 |
| 2025-07-01 | 21,750.00 | 22,050.00 | 21,300.00 | 21,600.00 | 21,501.43 | 83,536 |
| 2025-06-30 | 22,200.00 | 22,200.00 | 20,950.00 | 21,650.00 | 21,551.20 | 121,882 |
| 2025-06-27 | 22,450.00 | 22,600.00 | 21,150.00 | 22,200.00 | 22,098.69 | 203,239 |
| 2025-06-26 | 23,400.00 | 23,400.00 | 21,200.00 | 22,400.00 | 22,297.78 | 303,271 |
| 2025-06-25 | 22,500.00 | 23,350.00 | 21,900.00 | 22,700.00 | 22,596.41 | 231,084 |
| 2025-06-24 | 20,950.00 | 24,000.00 | 20,900.00 | 22,400.00 | 22,297.78 | 840,756 |
| 2025-06-23 | 17,570.00 | 20,100.00 | 17,500.00 | 19,880.00 | 19,789.28 | 747,210 |
| 2025-06-20 | 16,500.00 | 19,680.00 | 16,230.00 | 18,010.00 | 17,927.81 | 2,115,370 |
| 2025-06-19 | 15,370.00 | 16,000.00 | 14,710.00 | 16,000.00 | 15,926.98 | 242,653 |
| 2025-06-18 | 15,000.00 | 15,430.00 | 14,840.00 | 15,360.00 | 15,289.90 | 60,643 |
| 2025-06-17 | 15,790.00 | 16,090.00 | 14,900.00 | 15,000.00 | 14,931.55 | 220,348 |
| 2025-06-16 | 15,100.00 | 15,440.00 | 14,610.00 | 15,020.00 | 14,951.45 | 106,961 |
| 2025-06-13 | 15,720.00 | 15,770.00 | 14,810.00 | 15,110.00 | 15,041.04 | 85,369 |
| 2025-06-12 | 15,390.00 | 15,870.00 | 15,080.00 | 15,530.00 | 15,459.13 | 67,992 |
| 2025-06-11 | 15,800.00 | 16,000.00 | 15,130.00 | 15,390.00 | 15,319.77 | 181,342 |
| 2025-06-10 | 16,100.00 | 16,730.00 | 15,500.00 | 15,740.00 | 15,668.17 | 202,910 |
| 2025-06-09 | 16,000.00 | 16,210.00 | 15,400.00 | 15,810.00 | 15,737.85 | 127,411 |
| 2025-06-05 | 14,970.00 | 16,300.00 | 14,970.00 | 15,890.00 | 15,817.48 | 270,184 |
| 2025-06-04 | 15,330.00 | 15,330.00 | 14,800.00 | 15,050.00 | 14,981.32 | 87,064 |
| 2025-06-02 | 14,670.00 | 15,160.00 | 14,260.00 | 15,120.00 | 15,051.00 | 143,880 |
| 2025-05-30 | 15,130.00 | 15,200.00 | 14,510.00 | 14,670.00 | 14,603.05 | 110,968 |
| 2025-05-29 | 15,180.00 | 15,430.00 | 14,750.00 | 14,960.00 | 14,891.73 | 148,347 |
| 2025-05-28 | 15,690.00 | 16,350.00 | 14,990.00 | 15,140.00 | 15,070.91 | 321,004 |
| 2025-05-27 | 15,350.00 | 15,850.00 | 15,140.00 | 15,690.00 | 15,618.40 | 135,374 |
| 2025-05-26 | 15,410.00 | 15,510.00 | 14,750.00 | 15,430.00 | 15,359.58 | 217,125 |
| 2025-05-23 | 15,520.00 | 15,710.00 | 15,150.00 | 15,440.00 | 15,369.54 | 119,443 |
| 2025-05-22 | 16,170.00 | 16,330.00 | 15,330.00 | 15,590.00 | 15,518.85 | 229,132 |
| 2025-05-21 | 16,520.00 | 18,600.00 | 16,110.00 | 16,400.00 | 16,325.16 | 933,846 |
| 2025-05-20 | 16,120.00 | 16,790.00 | 15,850.00 | 16,600.00 | 16,524.24 | 513,453 |
| 2025-05-19 | 15,050.00 | 17,500.00 | 15,040.00 | 16,210.00 | 16,136.02 | 4,147,505 |
| 2025-05-16 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 13,647.43 | 213,974 |
| 2025-05-15 | 11,900.00 | 11,900.00 | 10,140.00 | 10,550.00 | 10,501.85 | 301,575 |
| 2025-05-14 | 12,090.00 | 12,110.00 | 11,700.00 | 11,900.00 | 11,845.69 | 74,722 |
| 2025-05-13 | 12,040.00 | 12,150.00 | 11,770.00 | 11,980.00 | 11,925.33 | 55,205 |
| 2025-05-12 | 11,270.00 | 12,130.00 | 11,100.00 | 12,070.00 | 12,014.92 | 125,472 |
| 2025-05-09 | 11,520.00 | 11,730.00 | 11,000.00 | 11,270.00 | 11,218.57 | 41,181 |
| 2025-05-08 | 11,320.00 | 11,650.00 | 11,280.00 | 11,510.00 | 11,457.47 | 43,524 |
| 2025-05-07 | 11,300.00 | 11,500.00 | 11,030.00 | 11,320.00 | 11,268.34 | 54,530 |
| 2025-05-02 | 11,320.00 | 11,770.00 | 11,300.00 | 11,390.00 | 11,338.02 | 56,176 |
| 2025-04-30 | 12,150.00 | 12,160.00 | 11,310.00 | 11,310.00 | 11,258.39 | 103,771 |
| 2025-04-29 | 11,990.00 | 12,140.00 | 11,810.00 | 12,100.00 | 12,044.78 | 60,478 |
| 2025-04-28 | 12,060.00 | 12,150.00 | 11,670.00 | 12,000.00 | 11,945.24 | 74,081 |
| 2025-04-25 | 12,230.00 | 12,320.00 | 11,830.00 | 12,020.00 | 11,965.15 | 83,952 |
| 2025-04-24 | 12,200.00 | 12,310.00 | 11,830.00 | 12,170.00 | 12,114.46 | 130,013 |
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.