Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 48,200.00 | 51,500.00 | 46,300.00 | 50,300.00 | 50,300.00 | 135,523 |
| 2026-10-15 | 46,100.00 | 49,000.00 | 44,200.00 | 46,250.00 | 46,250.00 | 348,584 |
| 2026-10-14 | 53,400.00 | 54,200.00 | 49,650.00 | 50,900.00 | 50,900.00 | 172,253 |
| 2026-10-13 | 55,000.00 | 55,500.00 | 50,500.00 | 53,500.00 | 53,500.00 | 493,609 |
| 2026-10-12 | 57,800.00 | 60,400.00 | 56,000.00 | 56,900.00 | 56,900.00 | 175,722 |
| 2026-10-08 | 60,500.00 | 61,100.00 | 58,200.00 | 58,500.00 | 58,500.00 | 102,490 |
| 2026-10-07 | 60,200.00 | 63,000.00 | 58,600.00 | 60,500.00 | 60,500.00 | 136,498 |
| 2026-10-06 | 60,500.00 | 61,000.00 | 57,600.00 | 60,500.00 | 60,500.00 | 138,517 |
| 2026-10-02 | 57,600.00 | 61,000.00 | 56,400.00 | 60,400.00 | 60,400.00 | 175,146 |
| 2026-10-01 | 55,500.00 | 57,900.00 | 54,600.00 | 57,500.00 | 57,500.00 | 163,480 |
| 2026-09-30 | 58,300.00 | 58,400.00 | 54,500.00 | 55,800.00 | 55,800.00 | 134,525 |
| 2026-09-29 | 58,000.00 | 58,700.00 | 55,700.00 | 57,700.00 | 57,700.00 | 133,989 |
| 2026-09-28 | 58,000.00 | 59,700.00 | 57,000.00 | 58,700.00 | 58,700.00 | 121,234 |
| 2026-09-23 | 57,000.00 | 61,900.00 | 57,000.00 | 58,000.00 | 58,000.00 | 260,298 |
| 2026-09-22 | 58,500.00 | 59,200.00 | 56,100.00 | 56,900.00 | 56,900.00 | 123,709 |
| 2026-09-21 | 53,800.00 | 58,100.00 | 52,600.00 | 57,600.00 | 57,600.00 | 208,516 |
| 2026-09-18 | 53,000.00 | 54,400.00 | 50,700.00 | 53,500.00 | 53,500.00 | 132,417 |
| 2026-09-17 | 51,000.00 | 54,000.00 | 50,300.00 | 52,100.00 | 52,100.00 | 166,650 |
| 2026-09-16 | 51,100.00 | 51,900.00 | 49,000.00 | 50,000.00 | 50,000.00 | 141,188 |
| 2026-09-15 | 51,000.00 | 53,300.00 | 49,650.00 | 51,000.00 | 51,000.00 | 102,480 |
| 2026-09-14 | 53,200.00 | 54,200.00 | 47,950.00 | 50,500.00 | 50,500.00 | 446,735 |
| 2026-09-11 | 50,500.00 | 56,500.00 | 50,200.00 | 55,800.00 | 55,800.00 | 298,962 |
| 2026-09-10 | 47,450.00 | 52,000.00 | 46,550.00 | 51,000.00 | 51,000.00 | 209,381 |
| 2026-09-09 | 46,050.00 | 49,500.00 | 46,050.00 | 47,900.00 | 47,900.00 | 140,781 |
| 2026-09-08 | 46,550.00 | 48,000.00 | 45,600.00 | 46,550.00 | 46,550.00 | 106,715 |
| 2026-09-07 | 43,700.00 | 47,000.00 | 43,700.00 | 46,550.00 | 46,550.00 | 140,892 |
| 2026-09-04 | 40,850.00 | 42,900.00 | 40,650.00 | 42,500.00 | 42,500.00 | 56,284 |
| 2026-09-03 | 42,250.00 | 43,050.00 | 40,200.00 | 40,850.00 | 40,850.00 | 62,798 |
| 2026-09-02 | 39,900.00 | 43,300.00 | 39,500.00 | 41,100.00 | 41,100.00 | 85,479 |
| 2026-09-01 | 41,700.00 | 42,000.00 | 40,050.00 | 40,750.00 | 40,750.00 | 54,736 |
| 2026-08-31 | 41,650.00 | 42,700.00 | 37,500.00 | 41,700.00 | 41,700.00 | 61,623 |
| 2026-08-28 | 41,700.00 | 42,650.00 | 41,050.00 | 41,850.00 | 41,850.00 | 47,836 |
| 2026-08-27 | 42,750.00 | 43,600.00 | 40,000.00 | 41,850.00 | 41,850.00 | 89,088 |
| 2026-08-26 | 42,550.00 | 42,950.00 | 40,700.00 | 41,900.00 | 41,900.00 | 79,427 |
| 2026-08-25 | 38,250.00 | 43,700.00 | 38,000.00 | 43,550.00 | 43,550.00 | 307,758 |
| 2026-08-24 | 40,250.00 | 42,300.00 | 38,750.00 | 38,850.00 | 38,850.00 | 236,742 |
| 2026-08-21 | 40,000.00 | 40,800.00 | 38,500.00 | 39,800.00 | 39,800.00 | 185,528 |
| 2026-08-20 | 40,700.00 | 41,850.00 | 36,700.00 | 41,400.00 | 41,400.00 | 384,610 |
| 2026-08-19 | 35,350.00 | 42,450.00 | 35,300.00 | 41,450.00 | 41,450.00 | 1,287,813 |
| 2026-08-18 | 37,800.00 | 37,800.00 | 36,500.00 | 37,800.00 | 37,800.00 | 1,106,710 |
| 2026-08-14 | 28,650.00 | 29,800.00 | 26,900.00 | 29,100.00 | 29,100.00 | 237,011 |
| 2026-08-13 | 28,500.00 | 28,650.00 | 27,500.00 | 28,250.00 | 28,250.00 | 59,851 |
| 2026-08-12 | 27,950.00 | 28,450.00 | 26,800.00 | 28,250.00 | 28,250.00 | 64,212 |
| 2026-08-11 | 25,600.00 | 28,000.00 | 25,250.00 | 27,650.00 | 27,650.00 | 110,833 |
| 2026-08-10 | 24,250.00 | 25,700.00 | 24,150.00 | 25,650.00 | 25,650.00 | 57,288 |
| 2026-08-07 | 24,300.00 | 25,100.00 | 23,250.00 | 24,000.00 | 24,000.00 | 96,937 |
| 2026-08-06 | 24,450.00 | 24,600.00 | 23,150.00 | 24,100.00 | 24,100.00 | 42,562 |
| 2026-08-05 | 23,250.00 | 24,850.00 | 23,000.00 | 24,600.00 | 24,600.00 | 47,454 |
| 2026-08-04 | 21,300.00 | 22,700.00 | 20,700.00 | 22,550.00 | 22,550.00 | 45,159 |
| 2026-08-03 | 20,600.00 | 21,850.00 | 20,000.00 | 21,000.00 | 21,000.00 | 49,157 |
| 2026-07-31 | 18,290.00 | 20,900.00 | 18,290.00 | 20,600.00 | 20,600.00 | 82,921 |
| 2026-07-30 | 16,550.00 | 18,100.00 | 16,550.00 | 17,120.00 | 17,120.00 | 50,455 |
| 2026-07-29 | 20,100.00 | 20,750.00 | 15,500.00 | 17,520.00 | 17,520.00 | 151,358 |
| 2026-07-28 | 21,350.00 | 21,450.00 | 19,500.00 | 20,200.00 | 20,200.00 | 53,886 |
| 2026-07-27 | 22,250.00 | 23,150.00 | 21,850.00 | 22,350.00 | 22,350.00 | 22,599 |
| 2026-07-24 | 23,000.00 | 23,500.00 | 21,750.00 | 22,000.00 | 22,000.00 | 52,964 |
| 2026-07-23 | 22,600.00 | 24,100.00 | 22,600.00 | 23,850.00 | 23,850.00 | 52,034 |
| 2026-07-22 | 23,500.00 | 24,200.00 | 22,400.00 | 22,600.00 | 22,600.00 | 40,161 |
| 2026-07-21 | 22,050.00 | 22,900.00 | 21,300.00 | 22,800.00 | 22,800.00 | 41,621 |
| 2026-07-20 | 22,000.00 | 23,400.00 | 21,450.00 | 22,200.00 | 22,200.00 | 57,818 |
Page 1 of 21 · 1,223 trading daysOlder →
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.