Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11,350.00 | 12,400.00 | 11,350.00 | 12,200.00 | 12,144.32 | 322,890 |
| 2025-04-22 | 11,190.00 | 11,360.00 | 10,950.00 | 11,350.00 | 11,298.20 | 84,612 |
| 2025-04-21 | 10,880.00 | 11,800.00 | 10,560.00 | 11,290.00 | 11,238.48 | 194,819 |
| 2025-04-18 | 10,790.00 | 11,010.00 | 10,520.00 | 10,880.00 | 10,830.35 | 151,819 |
| 2025-04-17 | 10,080.00 | 10,780.00 | 10,000.00 | 10,730.00 | 10,681.03 | 189,154 |
| 2025-04-16 | 10,520.00 | 10,520.00 | 9,830.00 | 10,170.00 | 10,123.59 | 224,358 |
| 2025-04-15 | 9,620.00 | 10,650.00 | 9,410.00 | 10,570.00 | 10,521.76 | 485,704 |
| 2025-04-14 | 9,350.00 | 9,680.00 | 9,010.00 | 9,620.00 | 9,576.10 | 106,629 |
| 2025-04-11 | 9,120.00 | 9,250.00 | 8,810.00 | 9,200.00 | 9,158.01 | 49,553 |
| 2025-04-10 | 8,940.00 | 9,340.00 | 8,700.00 | 9,260.00 | 9,217.74 | 104,383 |
| 2025-04-09 | 8,520.00 | 8,600.00 | 8,150.00 | 8,370.00 | 8,331.80 | 66,915 |
| 2025-04-08 | 8,940.00 | 8,940.00 | 8,460.00 | 8,590.00 | 8,550.80 | 92,436 |
| 2025-04-07 | 8,660.00 | 8,910.00 | 8,400.00 | 8,460.00 | 8,421.39 | 163,277 |
| 2025-04-04 | 9,120.00 | 9,300.00 | 8,810.00 | 9,080.00 | 9,038.56 | 89,594 |
| 2025-04-03 | 9,210.00 | 9,560.00 | 9,120.00 | 9,160.00 | 9,118.20 | 51,473 |
| 2025-04-02 | 9,910.00 | 9,930.00 | 9,410.00 | 9,430.00 | 9,386.97 | 76,860 |
| 2025-04-01 | 9,420.00 | 9,935.00 | 9,420.00 | 9,820.00 | 9,775.19 | 151,327 |
| 2025-03-31 | 8,700.00 | 9,460.00 | 8,700.00 | 9,420.00 | 9,377.01 | 172,211 |
| 2025-03-28 | 9,340.00 | 9,480.00 | 8,980.00 | 9,020.00 | 8,978.84 | 121,833 |
| 2025-03-27 | 9,640.00 | 9,950.00 | 9,210.00 | 9,340.00 | 9,297.38 | 154,818 |
| 2025-03-26 | 9,870.00 | 10,080.00 | 9,600.00 | 9,800.00 | 9,755.28 | 121,028 |
| 2025-03-25 | 10,530.00 | 10,720.00 | 9,840.00 | 9,890.00 | 9,844.87 | 280,873 |
| 2025-03-24 | 10,250.00 | 10,500.00 | 9,860.00 | 10,500.00 | 10,452.08 | 239,819 |
| 2025-03-21 | 9,690.00 | 10,290.00 | 9,600.00 | 10,230.00 | 10,183.31 | 338,553 |
| 2025-03-20 | 9,990.00 | 9,990.00 | 9,510.00 | 9,720.00 | 9,675.64 | 109,016 |
| 2025-03-19 | 9,700.00 | 10,160.00 | 9,540.00 | 9,810.00 | 9,765.23 | 250,066 |
| 2025-03-18 | 9,980.00 | 9,980.00 | 9,400.00 | 9,700.00 | 9,655.73 | 324,531 |
| 2025-03-17 | 10,010.00 | 10,210.00 | 9,840.00 | 10,010.00 | 9,964.32 | 248,661 |
| 2025-03-14 | 9,320.00 | 10,240.00 | 9,320.00 | 10,020.00 | 9,974.27 | 727,576 |
| 2025-03-13 | 9,050.00 | 9,700.00 | 9,000.00 | 9,190.00 | 9,148.06 | 300,098 |
| 2025-03-12 | 8,940.00 | 9,230.00 | 8,750.00 | 9,040.00 | 8,998.75 | 188,796 |
| 2025-03-11 | 8,400.00 | 8,910.00 | 8,310.00 | 8,910.00 | 8,869.34 | 136,119 |
| 2025-03-10 | 8,500.00 | 8,990.00 | 8,370.00 | 8,880.00 | 8,839.48 | 136,130 |
| 2025-03-07 | 8,880.00 | 8,880.00 | 8,520.00 | 8,600.00 | 8,560.75 | 130,902 |
| 2025-03-06 | 9,100.00 | 9,220.00 | 8,790.00 | 8,880.00 | 8,839.48 | 149,559 |
| 2025-03-05 | 9,220.00 | 9,380.00 | 8,910.00 | 9,030.00 | 8,988.79 | 202,430 |
| 2025-03-04 | 8,730.00 | 9,320.00 | 8,360.00 | 9,290.00 | 9,247.60 | 385,104 |
| 2025-02-28 | 9,020.00 | 9,460.00 | 8,800.00 | 8,950.00 | 8,909.16 | 558,932 |
| 2025-02-27 | 9,280.00 | 9,430.00 | 8,900.00 | 9,050.00 | 9,008.70 | 231,876 |
| 2025-02-26 | 8,760.00 | 9,800.00 | 8,630.00 | 9,130.00 | 9,088.33 | 684,702 |
| 2025-02-25 | 8,650.00 | 8,900.00 | 8,400.00 | 8,730.00 | 8,690.16 | 230,485 |
| 2025-02-24 | 9,000.00 | 9,050.00 | 8,750.00 | 8,760.00 | 8,720.02 | 101,578 |
| 2025-02-21 | 9,290.00 | 9,290.00 | 9,070.00 | 9,150.00 | 9,108.24 | 106,787 |
| 2025-02-20 | 8,850.00 | 9,300.00 | 8,800.00 | 9,290.00 | 9,247.60 | 210,466 |
| 2025-02-19 | 8,660.00 | 9,870.00 | 8,620.00 | 9,010.00 | 8,968.88 | 1,990,601 |
| 2025-02-18 | 8,930.00 | 9,080.00 | 8,510.00 | 8,670.00 | 8,630.43 | 760,486 |
| 2025-02-17 | 8,500.00 | 9,340.00 | 7,810.00 | 8,660.00 | 8,620.48 | 4,112,806 |
| 2025-02-14 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,774.36 | 240,596 |
| 2025-02-13 | 5,980.00 | 6,060.00 | 5,920.00 | 6,010.00 | 5,982.57 | 51,369 |
| 2025-02-12 | 6,120.00 | 6,120.00 | 5,850.00 | 5,970.00 | 5,942.76 | 35,798 |
| 2025-02-11 | 6,100.00 | 6,120.00 | 6,010.00 | 6,080.00 | 6,052.25 | 20,352 |
| 2025-02-10 | 5,880.00 | 6,110.00 | 5,690.00 | 6,100.00 | 6,072.16 | 57,824 |
| 2025-02-07 | 5,780.00 | 5,990.00 | 5,740.00 | 5,940.00 | 5,912.89 | 44,256 |
| 2025-02-06 | 5,830.00 | 5,850.00 | 5,680.00 | 5,850.00 | 5,823.30 | 23,759 |
| 2025-02-05 | 5,590.00 | 5,930.00 | 5,500.00 | 5,800.00 | 5,773.53 | 27,626 |
| 2025-02-04 | 5,360.00 | 5,660.00 | 5,280.00 | 5,510.00 | 5,484.85 | 42,209 |
| 2025-02-03 | 5,760.00 | 5,760.00 | 5,280.00 | 5,290.00 | 5,265.86 | 109,434 |
| 2025-01-31 | 6,180.00 | 6,180.00 | 5,790.00 | 5,820.00 | 5,793.44 | 57,772 |
| 2025-01-24 | 6,040.00 | 6,310.00 | 6,010.00 | 6,150.00 | 6,121.93 | 59,256 |
| 2025-01-23 | 6,180.00 | 6,240.00 | 5,950.00 | 6,040.00 | 6,012.44 | 61,345 |
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.