Micro Contact Solution Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	11,900.00	12,100.00	10,500.00	11,100.00	10,630.45	342,741
2021-11-23	11,400.00	12,250.00	11,400.00	11,950.00	11,444.49	203,017
2021-11-22	11,500.00	12,600.00	11,300.00	11,550.00	11,061.41	417,700
2021-11-19	10,000.00	11,950.00	9,950.00	11,500.00	11,013.53	583,567
2021-11-18	10,200.00	10,300.00	9,820.00	10,100.00	9,672.75	172,825
2021-11-17	9,690.00	10,200.00	9,530.00	10,200.00	9,768.52	391,815
2021-11-16	8,950.00	9,760.00	8,900.00	9,450.00	9,050.25	485,025
2021-11-15	7,920.00	9,780.00	7,880.00	8,950.00	8,571.40	881,875
2021-11-12	7,530.00	7,990.00	7,530.00	7,880.00	7,546.66	35,834
2021-11-11	7,190.00	7,650.00	7,170.00	7,590.00	7,268.93	55,560
2021-11-10	7,490.00	7,490.00	7,290.00	7,360.00	7,048.66	25,008
2021-11-09	7,510.00	7,610.00	7,410.00	7,490.00	7,173.16	26,375
2021-11-08	7,520.00	7,550.00	7,230.00	7,510.00	7,192.31	55,347
2021-11-05	7,740.00	7,810.00	7,530.00	7,560.00	7,240.20	36,729
2021-11-04	7,830.00	7,980.00	7,510.00	7,590.00	7,268.93	56,512
2021-11-03	8,000.00	8,070.00	7,700.00	7,800.00	7,470.04	54,832
2021-11-02	7,920.00	8,140.00	7,900.00	7,900.00	7,565.81	44,530
2021-11-01	8,030.00	8,030.00	7,880.00	7,900.00	7,565.81	19,990
2021-10-29	8,250.00	8,430.00	8,020.00	8,110.00	7,766.93	56,612
2021-10-28	8,180.00	8,370.00	8,010.00	8,290.00	7,939.32	34,212
2021-10-27	8,100.00	8,200.00	7,960.00	8,180.00	7,833.97	55,699
2021-10-26	7,600.00	8,100.00	7,600.00	8,100.00	7,757.35	55,955
2021-10-25	7,700.00	7,720.00	7,500.00	7,600.00	7,278.50	15,831

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.