Micro Contact Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 11,100.00 | 11,550.00 | 10,800.00 | 11,250.00 | 10,774.10 | 88,361 |
| 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 |
| 2021-10-22 | 7,550.00 | 7,710.00 | 7,550.00 | 7,610.00 | 7,288.08 | 25,283 |
| 2021-10-21 | 7,820.00 | 7,960.00 | 7,610.00 | 7,650.00 | 7,326.39 | 21,419 |
| 2021-10-20 | 7,810.00 | 7,870.00 | 7,730.00 | 7,820.00 | 7,489.20 | 26,513 |
| 2021-10-19 | 7,950.00 | 8,000.00 | 7,760.00 | 7,800.00 | 7,470.04 | 27,328 |
| 2021-10-18 | 7,830.00 | 7,900.00 | 7,600.00 | 7,890.00 | 7,556.24 | 30,228 |
| 2021-10-15 | 7,800.00 | 7,850.00 | 7,590.00 | 7,820.00 | 7,489.20 | 37,269 |
| 2021-10-14 | 7,400.00 | 7,690.00 | 7,330.00 | 7,600.00 | 7,278.50 | 30,358 |
← NewerPage 21 of 21 · 1,231 trading days
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.