Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,170.00 | 5,250.00 | 5,130.00 | 5,180.00 | 5,075.79 | 11,976 |
| 2024-10-24 | 5,430.00 | 5,460.00 | 5,150.00 | 5,170.00 | 5,065.99 | 30,625 |
| 2024-10-23 | 5,270.00 | 5,460.00 | 5,150.00 | 5,430.00 | 5,320.76 | 21,062 |
| 2024-10-22 | 5,380.00 | 5,430.00 | 5,200.00 | 5,270.00 | 5,163.98 | 24,470 |
| 2024-10-21 | 5,400.00 | 5,450.00 | 5,250.00 | 5,430.00 | 5,320.76 | 23,271 |
| 2024-10-18 | 5,530.00 | 5,590.00 | 5,360.00 | 5,400.00 | 5,291.37 | 32,953 |
| 2024-10-17 | 5,560.00 | 5,590.00 | 5,390.00 | 5,590.00 | 5,477.54 | 33,016 |
| 2024-10-16 | 5,690.00 | 5,690.00 | 5,530.00 | 5,560.00 | 5,448.15 | 17,936 |
| 2024-10-15 | 5,580.00 | 5,710.00 | 5,550.00 | 5,700.00 | 5,585.33 | 30,219 |
| 2024-10-14 | 5,510.00 | 5,640.00 | 5,460.00 | 5,530.00 | 5,418.75 | 15,907 |
| 2024-10-11 | 5,510.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,399.15 | 24,152 |
| 2024-10-10 | 5,750.00 | 5,750.00 | 5,420.00 | 5,510.00 | 5,399.15 | 63,181 |
| 2024-10-08 | 5,930.00 | 5,930.00 | 5,620.00 | 5,710.00 | 5,595.13 | 49,748 |
| 2024-10-07 | 5,750.00 | 5,900.00 | 5,680.00 | 5,900.00 | 5,781.31 | 42,430 |
| 2024-10-04 | 5,890.00 | 5,940.00 | 5,760.00 | 5,780.00 | 5,663.72 | 32,951 |
| 2024-10-02 | 5,810.00 | 5,930.00 | 5,650.00 | 5,890.00 | 5,771.51 | 31,590 |
| 2024-09-30 | 6,100.00 | 6,100.00 | 5,780.00 | 5,870.00 | 5,751.91 | 47,589 |
| 2024-09-27 | 5,980.00 | 6,210.00 | 5,920.00 | 6,070.00 | 5,947.89 | 73,095 |
| 2024-09-26 | 5,750.00 | 6,090.00 | 5,740.00 | 5,920.00 | 5,800.91 | 103,414 |
| 2024-09-25 | 5,730.00 | 5,780.00 | 5,610.00 | 5,680.00 | 5,565.73 | 17,004 |
| 2024-09-24 | 5,570.00 | 5,730.00 | 5,520.00 | 5,730.00 | 5,614.73 | 23,076 |
| 2024-09-23 | 5,390.00 | 5,660.00 | 5,390.00 | 5,600.00 | 5,487.34 | 37,013 |
| 2024-09-20 | 5,300.00 | 5,450.00 | 5,300.00 | 5,390.00 | 5,281.57 | 23,423 |
| 2024-09-19 | 5,360.00 | 5,360.00 | 5,080.00 | 5,270.00 | 5,163.98 | 27,393 |
| 2024-09-13 | 5,510.00 | 5,510.00 | 5,240.00 | 5,360.00 | 5,252.17 | 33,348 |
| 2024-09-12 | 5,370.00 | 5,540.00 | 5,350.00 | 5,490.00 | 5,379.56 | 52,395 |
| 2024-09-11 | 5,350.00 | 5,380.00 | 5,200.00 | 5,280.00 | 5,173.78 | 15,351 |
| 2024-09-10 | 5,340.00 | 5,390.00 | 5,200.00 | 5,350.00 | 5,242.37 | 29,647 |
| 2024-09-09 | 5,060.00 | 5,340.00 | 4,965.00 | 5,340.00 | 5,232.57 | 57,312 |
| 2024-09-06 | 5,350.00 | 5,400.00 | 5,080.00 | 5,250.00 | 5,144.38 | 61,867 |
| 2024-09-05 | 5,640.00 | 5,740.00 | 5,310.00 | 5,340.00 | 5,232.57 | 99,986 |
| 2024-09-04 | 5,850.00 | 5,850.00 | 5,560.00 | 5,640.00 | 5,526.54 | 79,586 |
| 2024-09-03 | 6,070.00 | 6,080.00 | 5,930.00 | 6,000.00 | 5,879.30 | 37,646 |
| 2024-09-02 | 6,140.00 | 6,170.00 | 5,930.00 | 6,040.00 | 5,918.49 | 16,749 |
| 2024-08-30 | 6,000.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,016.48 | 17,892 |
| 2024-08-29 | 6,050.00 | 6,090.00 | 5,900.00 | 6,000.00 | 5,879.30 | 26,769 |
| 2024-08-28 | 6,090.00 | 6,150.00 | 5,990.00 | 6,100.00 | 5,977.28 | 17,947 |
| 2024-08-27 | 6,060.00 | 6,090.00 | 5,910.00 | 6,090.00 | 5,967.49 | 13,380 |
| 2024-08-26 | 6,240.00 | 6,320.00 | 5,990.00 | 6,070.00 | 5,947.89 | 24,944 |
| 2024-08-23 | 6,210.00 | 6,240.00 | 6,000.00 | 6,230.00 | 6,104.67 | 26,117 |
| 2024-08-22 | 6,350.00 | 6,510.00 | 6,170.00 | 6,260.00 | 6,134.07 | 53,590 |
| 2024-08-21 | 6,410.00 | 6,440.00 | 6,210.00 | 6,400.00 | 6,271.25 | 17,544 |
| 2024-08-20 | 6,360.00 | 6,500.00 | 6,310.00 | 6,440.00 | 6,310.44 | 37,546 |
| 2024-08-19 | 6,430.00 | 6,470.00 | 6,240.00 | 6,290.00 | 6,163.46 | 61,764 |
| 2024-08-16 | 6,660.00 | 6,800.00 | 6,180.00 | 6,410.00 | 6,281.05 | 293,004 |
| 2024-08-14 | 6,390.00 | 6,850.00 | 6,350.00 | 6,730.00 | 6,594.61 | 56,135 |
| 2024-08-13 | 6,400.00 | 6,400.00 | 6,130.00 | 6,310.00 | 6,183.06 | 17,508 |
| 2024-08-12 | 6,160.00 | 6,460.00 | 6,160.00 | 6,340.00 | 6,212.46 | 18,205 |
| 2024-08-09 | 5,900.00 | 6,170.00 | 5,900.00 | 6,150.00 | 6,026.28 | 35,432 |
| 2024-08-08 | 5,790.00 | 5,870.00 | 5,610.00 | 5,800.00 | 5,683.32 | 49,881 |
| 2024-08-07 | 6,050.00 | 6,140.00 | 5,820.00 | 5,840.00 | 5,722.52 | 170,904 |
| 2024-08-06 | 5,680.00 | 6,140.00 | 5,680.00 | 6,010.00 | 5,889.10 | 128,793 |
| 2024-08-05 | 6,870.00 | 6,910.00 | 5,510.00 | 5,680.00 | 5,565.73 | 258,378 |
| 2024-08-02 | 7,390.00 | 7,390.00 | 6,930.00 | 6,950.00 | 6,810.18 | 78,610 |
| 2024-08-01 | 7,530.00 | 7,720.00 | 7,500.00 | 7,520.00 | 7,368.72 | 26,180 |
| 2024-07-31 | 7,530.00 | 7,590.00 | 7,210.00 | 7,500.00 | 7,349.12 | 103,140 |
| 2024-07-30 | 7,830.00 | 7,830.00 | 7,520.00 | 7,530.00 | 7,378.52 | 17,845 |
| 2024-07-29 | 7,820.00 | 7,920.00 | 7,630.00 | 7,830.00 | 7,672.48 | 14,639 |
| 2024-07-26 | 7,460.00 | 7,820.00 | 7,350.00 | 7,820.00 | 7,662.68 | 34,031 |
| 2024-07-25 | 7,660.00 | 7,690.00 | 7,200.00 | 7,460.00 | 7,309.93 | 57,815 |
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.