Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,090.00 | 6,220.00 | 6,020.00 | 6,100.00 | 6,072.16 | 49,976 |
| 2025-01-21 | 6,060.00 | 6,190.00 | 5,980.00 | 6,070.00 | 6,042.30 | 68,154 |
| 2025-01-20 | 5,870.00 | 6,370.00 | 5,810.00 | 6,100.00 | 6,072.16 | 205,166 |
| 2025-01-17 | 5,640.00 | 5,910.00 | 5,590.00 | 5,780.00 | 5,753.62 | 60,018 |
| 2025-01-16 | 5,590.00 | 5,650.00 | 5,520.00 | 5,640.00 | 5,614.26 | 36,616 |
| 2025-01-15 | 5,600.00 | 5,620.00 | 5,370.00 | 5,540.00 | 5,514.72 | 40,080 |
| 2025-01-14 | 5,570.00 | 5,630.00 | 5,480.00 | 5,540.00 | 5,514.72 | 22,448 |
| 2025-01-13 | 5,830.00 | 5,830.00 | 5,450.00 | 5,570.00 | 5,544.58 | 49,472 |
| 2025-01-10 | 5,930.00 | 5,930.00 | 5,760.00 | 5,830.00 | 5,803.39 | 27,426 |
| 2025-01-09 | 5,910.00 | 6,090.00 | 5,700.00 | 5,890.00 | 5,863.12 | 131,655 |
| 2025-01-08 | 5,480.00 | 5,940.00 | 5,380.00 | 5,890.00 | 5,863.12 | 193,109 |
| 2025-01-07 | 5,560.00 | 5,620.00 | 5,350.00 | 5,480.00 | 5,454.99 | 50,059 |
| 2025-01-06 | 5,300.00 | 5,490.00 | 5,300.00 | 5,490.00 | 5,464.95 | 37,258 |
| 2025-01-03 | 5,160.00 | 5,300.00 | 5,110.00 | 5,300.00 | 5,275.81 | 43,231 |
| 2025-01-02 | 5,070.00 | 5,210.00 | 5,050.00 | 5,110.00 | 5,086.68 | 16,291 |
| 2024-12-30 | 5,120.00 | 5,180.00 | 4,965.00 | 5,120.00 | 5,096.63 | 10,273 |
| 2024-12-27 | 5,100.00 | 5,170.00 | 4,985.00 | 5,120.00 | 5,096.63 | 22,210 |
| 2024-12-26 | 5,190.00 | 5,290.00 | 5,040.00 | 5,120.00 | 5,017.00 | 5,742 |
| 2024-12-24 | 5,240.00 | 5,320.00 | 5,090.00 | 5,160.00 | 5,056.19 | 12,272 |
| 2024-12-23 | 5,070.00 | 5,310.00 | 5,010.00 | 5,240.00 | 5,134.59 | 32,729 |
| 2024-12-20 | 5,260.00 | 5,260.00 | 4,950.00 | 5,070.00 | 4,968.01 | 19,410 |
| 2024-12-19 | 5,190.00 | 5,280.00 | 5,110.00 | 5,260.00 | 5,154.18 | 10,930 |
| 2024-12-18 | 5,170.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,193.38 | 13,921 |
| 2024-12-17 | 5,090.00 | 5,250.00 | 5,000.00 | 5,230.00 | 5,124.79 | 25,440 |
| 2024-12-16 | 4,920.00 | 5,110.00 | 4,910.00 | 5,090.00 | 4,987.60 | 31,315 |
| 2024-12-13 | 4,630.00 | 4,895.00 | 4,630.00 | 4,895.00 | 4,796.53 | 21,632 |
| 2024-12-12 | 4,630.00 | 4,760.00 | 4,630.00 | 4,715.00 | 4,620.15 | 11,563 |
| 2024-12-11 | 4,435.00 | 4,620.00 | 4,435.00 | 4,600.00 | 4,507.46 | 13,800 |
| 2024-12-10 | 4,250.00 | 4,485.00 | 4,250.00 | 4,435.00 | 4,345.78 | 35,231 |
| 2024-12-09 | 4,315.00 | 4,465.00 | 4,245.00 | 4,250.00 | 4,164.50 | 42,668 |
| 2024-12-06 | 4,540.00 | 4,680.00 | 4,315.00 | 4,555.00 | 4,463.37 | 34,347 |
| 2024-12-05 | 4,570.00 | 4,715.00 | 4,480.00 | 4,620.00 | 4,527.06 | 19,756 |
| 2024-12-04 | 4,700.00 | 4,700.00 | 4,460.00 | 4,570.00 | 4,478.06 | 63,482 |
| 2024-12-03 | 4,580.00 | 4,725.00 | 4,565.00 | 4,725.00 | 4,629.95 | 52,028 |
| 2024-12-02 | 4,750.00 | 4,800.00 | 4,580.00 | 4,580.00 | 4,487.86 | 30,633 |
| 2024-11-29 | 4,895.00 | 4,920.00 | 4,735.00 | 4,815.00 | 4,718.14 | 20,061 |
| 2024-11-28 | 4,890.00 | 4,940.00 | 4,810.00 | 4,895.00 | 4,796.53 | 8,887 |
| 2024-11-27 | 5,060.00 | 5,100.00 | 4,850.00 | 4,890.00 | 4,791.63 | 18,823 |
| 2024-11-26 | 4,830.00 | 5,120.00 | 4,810.00 | 5,060.00 | 4,958.21 | 14,519 |
| 2024-11-25 | 4,795.00 | 4,925.00 | 4,795.00 | 4,910.00 | 4,811.22 | 12,855 |
| 2024-11-22 | 4,775.00 | 4,935.00 | 4,730.00 | 4,795.00 | 4,698.54 | 20,988 |
| 2024-11-21 | 4,765.00 | 4,785.00 | 4,705.00 | 4,775.00 | 4,678.94 | 10,754 |
| 2024-11-20 | 4,755.00 | 4,805.00 | 4,675.00 | 4,765.00 | 4,669.14 | 19,910 |
| 2024-11-19 | 4,910.00 | 4,960.00 | 4,785.00 | 4,805.00 | 4,708.34 | 9,373 |
| 2024-11-18 | 4,880.00 | 4,985.00 | 4,805.00 | 4,910.00 | 4,811.22 | 22,037 |
| 2024-11-15 | 4,755.00 | 4,970.00 | 4,695.00 | 4,880.00 | 4,781.83 | 24,253 |
| 2024-11-14 | 4,700.00 | 4,830.00 | 4,670.00 | 4,755.00 | 4,659.34 | 17,041 |
| 2024-11-13 | 5,000.00 | 5,030.00 | 4,730.00 | 4,730.00 | 4,634.85 | 50,300 |
| 2024-11-12 | 5,190.00 | 5,200.00 | 4,880.00 | 5,000.00 | 4,899.41 | 70,555 |
| 2024-11-11 | 5,600.00 | 5,660.00 | 5,110.00 | 5,200.00 | 5,095.39 | 44,265 |
| 2024-11-08 | 5,620.00 | 5,710.00 | 5,550.00 | 5,600.00 | 5,487.34 | 21,337 |
| 2024-11-07 | 5,570.00 | 5,660.00 | 5,460.00 | 5,620.00 | 5,506.94 | 13,242 |
| 2024-11-06 | 5,630.00 | 5,710.00 | 5,460.00 | 5,590.00 | 5,477.54 | 23,537 |
| 2024-11-05 | 5,510.00 | 5,690.00 | 5,470.00 | 5,620.00 | 5,506.94 | 21,498 |
| 2024-11-04 | 5,340.00 | 5,550.00 | 5,270.00 | 5,510.00 | 5,399.15 | 25,577 |
| 2024-11-01 | 5,410.00 | 5,410.00 | 5,260.00 | 5,340.00 | 5,232.57 | 19,808 |
| 2024-10-31 | 5,320.00 | 5,590.00 | 5,230.00 | 5,450.00 | 5,340.36 | 26,336 |
| 2024-10-30 | 5,320.00 | 5,480.00 | 5,280.00 | 5,350.00 | 5,242.37 | 27,755 |
| 2024-10-29 | 5,370.00 | 5,390.00 | 5,250.00 | 5,320.00 | 5,212.98 | 14,363 |
| 2024-10-28 | 5,180.00 | 5,350.00 | 5,170.00 | 5,320.00 | 5,212.98 | 16,211 |
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.