Micro Contact Solution Co., Ltd. (098120.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10,410.00 | 10,950.00 | 10,410.00 | 10,570.00 | 10,570.00 | 88,369 |
| 02 May 2024 | 10,410.00 | 10,540.00 | 10,200.00 | 10,340.00 | 10,340.00 | 82,481 |
| 30 Apr 2024 | 10,960.00 | 11,130.00 | 10,440.00 | 10,560.00 | 10,560.00 | 120,332 |
| 29 Apr 2024 | 10,890.00 | 11,130.00 | 10,740.00 | 10,970.00 | 10,970.00 | 169,621 |
| 26 Apr 2024 | 10,210.00 | 10,800.00 | 10,180.00 | 10,700.00 | 10,700.00 | 201,034 |
| 25 Apr 2024 | 9,750.00 | 10,250.00 | 9,750.00 | 10,070.00 | 10,070.00 | 70,113 |
| 24 Apr 2024 | 9,740.00 | 10,050.00 | 9,680.00 | 9,950.00 | 9,950.00 | 80,888 |
| 23 Apr 2024 | 9,610.00 | 9,760.00 | 9,460.00 | 9,640.00 | 9,640.00 | 34,518 |
| 22 Apr 2024 | 9,370.00 | 9,670.00 | 9,250.00 | 9,660.00 | 9,660.00 | 58,197 |
| 19 Apr 2024 | 9,860.00 | 9,920.00 | 9,350.00 | 9,540.00 | 9,540.00 | 117,764 |
| 18 Apr 2024 | 9,250.00 | 9,990.00 | 9,200.00 | 9,970.00 | 9,970.00 | 126,857 |
| 17 Apr 2024 | 8,980.00 | 9,700.00 | 8,980.00 | 9,370.00 | 9,370.00 | 161,744 |
| 16 Apr 2024 | 9,240.00 | 9,250.00 | 8,850.00 | 8,980.00 | 8,980.00 | 82,149 |
| 15 Apr 2024 | 9,290.00 | 9,370.00 | 9,010.00 | 9,320.00 | 9,320.00 | 90,776 |
| 12 Apr 2024 | 9,310.00 | 9,540.00 | 9,260.00 | 9,450.00 | 9,450.00 | 85,104 |
| 11 Apr 2024 | 9,030.00 | 9,340.00 | 8,900.00 | 9,280.00 | 9,280.00 | 75,355 |
| 09 Apr 2024 | 9,020.00 | 9,140.00 | 8,860.00 | 9,090.00 | 9,090.00 | 75,001 |
| 08 Apr 2024 | 9,790.00 | 9,810.00 | 9,010.00 | 9,010.00 | 9,010.00 | 218,516 |
| 05 Apr 2024 | 9,840.00 | 9,980.00 | 9,580.00 | 9,760.00 | 9,760.00 | 96,804 |
| 04 Apr 2024 | 9,450.00 | 10,320.00 | 9,450.00 | 10,140.00 | 10,140.00 | 257,236 |
| 03 Apr 2024 | 10,130.00 | 10,130.00 | 9,380.00 | 9,440.00 | 9,440.00 | 263,245 |
| 02 Apr 2024 | 10,100.00 | 10,940.00 | 10,000.00 | 10,140.00 | 10,140.00 | 621,456 |
| 01 Apr 2024 | 9,740.00 | 9,960.00 | 9,730.00 | 9,810.00 | 9,810.00 | 59,047 |
| 29 Mar 2024 | 9,820.00 | 9,840.00 | 9,600.00 | 9,720.00 | 9,720.00 | 83,082 |
| 28 Mar 2024 | 9,770.00 | 9,860.00 | 9,650.00 | 9,750.00 | 9,750.00 | 72,160 |
| 27 Mar 2024 | 9,670.00 | 9,730.00 | 9,440.00 | 9,670.00 | 9,670.00 | 81,200 |
| 26 Mar 2024 | 9,840.00 | 9,930.00 | 9,600.00 | 9,730.00 | 9,730.00 | 49,426 |
| 25 Mar 2024 | 9,980.00 | 10,090.00 | 9,720.00 | 9,730.00 | 9,730.00 | 61,746 |
| 22 Mar 2024 | 10,040.00 | 10,170.00 | 9,870.00 | 9,980.00 | 9,980.00 | 91,358 |
| 21 Mar 2024 | 10,000.00 | 10,250.00 | 9,930.00 | 9,990.00 | 9,990.00 | 135,087 |
| 20 Mar 2024 | 9,400.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | 154,569 |
| 19 Mar 2024 | 9,640.00 | 9,670.00 | 9,340.00 | 9,450.00 | 9,450.00 | 88,609 |
| 18 Mar 2024 | 9,820.00 | 9,940.00 | 9,510.00 | 9,620.00 | 9,620.00 | 112,457 |
| 15 Mar 2024 | 9,750.00 | 10,020.00 | 9,740.00 | 9,850.00 | 9,850.00 | 78,204 |
| 14 Mar 2024 | 10,130.00 | 10,180.00 | 9,730.00 | 9,820.00 | 9,820.00 | 302,272 |
| 13 Mar 2024 | 10,890.00 | 10,900.00 | 10,090.00 | 10,240.00 | 10,240.00 | 568,749 |
| 12 Mar 2024 | 11,250.00 | 11,550.00 | 11,180.00 | 11,540.00 | 11,540.00 | 195,185 |
| 11 Mar 2024 | 11,220.00 | 11,380.00 | 10,760.00 | 11,240.00 | 11,240.00 | 136,340 |
| 08 Mar 2024 | 10,890.00 | 11,700.00 | 10,840.00 | 11,450.00 | 11,450.00 | 384,523 |
| 07 Mar 2024 | 11,180.00 | 11,300.00 | 10,610.00 | 10,680.00 | 10,680.00 | 119,497 |
| 06 Mar 2024 | 10,540.00 | 11,230.00 | 10,350.00 | 11,230.00 | 11,230.00 | 164,765 |
| 05 Mar 2024 | 10,750.00 | 10,830.00 | 10,490.00 | 10,610.00 | 10,610.00 | 66,521 |
| 04 Mar 2024 | 10,650.00 | 10,840.00 | 10,570.00 | 10,720.00 | 10,720.00 | 128,319 |
| 29 Feb 2024 | 10,480.00 | 10,650.00 | 10,190.00 | 10,620.00 | 10,620.00 | 62,841 |
| 28 Feb 2024 | 10,210.00 | 10,630.00 | 10,200.00 | 10,480.00 | 10,480.00 | 53,874 |
| 27 Feb 2024 | 10,440.00 | 10,440.00 | 10,100.00 | 10,210.00 | 10,210.00 | 81,931 |
| 26 Feb 2024 | 10,600.00 | 10,740.00 | 10,360.00 | 10,440.00 | 10,440.00 | 73,562 |
| 23 Feb 2024 | 10,790.00 | 11,040.00 | 10,380.00 | 10,600.00 | 10,600.00 | 112,286 |
| 22 Feb 2024 | 10,510.00 | 10,790.00 | 10,410.00 | 10,650.00 | 10,650.00 | 99,490 |
| 21 Feb 2024 | 10,180.00 | 10,530.00 | 9,980.00 | 10,390.00 | 10,390.00 | 173,928 |
| 20 Feb 2024 | 10,670.00 | 10,800.00 | 10,130.00 | 10,260.00 | 10,260.00 | 181,545 |
| 19 Feb 2024 | 10,840.00 | 10,960.00 | 10,570.00 | 10,710.00 | 10,710.00 | 143,245 |
| 16 Feb 2024 | 11,440.00 | 11,440.00 | 10,200.00 | 10,840.00 | 10,840.00 | 487,692 |
| 15 Feb 2024 | 11,640.00 | 11,820.00 | 11,140.00 | 11,450.00 | 11,450.00 | 179,657 |
| 14 Feb 2024 | 11,250.00 | 11,860.00 | 11,110.00 | 11,540.00 | 11,540.00 | 167,111 |
| 13 Feb 2024 | 11,240.00 | 11,710.00 | 11,120.00 | 11,480.00 | 11,480.00 | 210,682 |
| 08 Feb 2024 | 10,800.00 | 11,050.00 | 10,590.00 | 11,010.00 | 11,010.00 | 129,780 |
| 07 Feb 2024 | 10,840.00 | 10,970.00 | 10,580.00 | 10,700.00 | 10,700.00 | 115,058 |
| 06 Feb 2024 | 10,520.00 | 11,000.00 | 10,520.00 | 10,910.00 | 10,910.00 | 156,017 |
| 05 Feb 2024 | 10,600.00 | 10,840.00 | 10,410.00 | 10,530.00 | 10,530.00 | 170,146 |
| 02 Feb 2024 | 11,010.00 | 11,250.00 | 10,580.00 | 10,700.00 | 10,700.00 | 208,302 |
| 01 Feb 2024 | 11,080.00 | 11,330.00 | 10,700.00 | 10,980.00 | 10,980.00 | 152,950 |
| 31 Jan 2024 | 11,590.00 | 11,590.00 | 11,060.00 | 11,210.00 | 11,210.00 | 112,678 |
| 30 Jan 2024 | 11,990.00 | 11,990.00 | 11,450.00 | 11,600.00 | 11,600.00 | 140,591 |
| 29 Jan 2024 | 12,100.00 | 12,280.00 | 11,770.00 | 11,930.00 | 11,930.00 | 102,914 |
| 26 Jan 2024 | 12,480.00 | 12,590.00 | 12,200.00 | 12,200.00 | 12,200.00 | 117,551 |
| 25 Jan 2024 | 12,830.00 | 13,200.00 | 12,410.00 | 12,700.00 | 12,700.00 | 178,898 |
| 24 Jan 2024 | 12,400.00 | 12,790.00 | 12,140.00 | 12,720.00 | 12,720.00 | 130,752 |
| 23 Jan 2024 | 12,800.00 | 12,850.00 | 12,020.00 | 12,390.00 | 12,390.00 | 99,969 |
| 22 Jan 2024 | 12,660.00 | 12,960.00 | 12,510.00 | 12,770.00 | 12,770.00 | 278,626 |
| 19 Jan 2024 | 12,580.00 | 12,730.00 | 11,980.00 | 12,270.00 | 12,270.00 | 233,918 |
| 18 Jan 2024 | 12,000.00 | 12,340.00 | 11,740.00 | 12,300.00 | 12,300.00 | 126,969 |
| 17 Jan 2024 | 12,140.00 | 12,330.00 | 11,830.00 | 12,000.00 | 12,000.00 | 123,090 |
| 16 Jan 2024 | 12,500.00 | 12,600.00 | 11,910.00 | 12,130.00 | 12,130.00 | 224,180 |
| 15 Jan 2024 | 13,040.00 | 13,180.00 | 12,400.00 | 12,470.00 | 12,470.00 | 257,342 |
| 12 Jan 2024 | 13,100.00 | 13,320.00 | 12,880.00 | 13,040.00 | 13,040.00 | 136,954 |
| 11 Jan 2024 | 13,330.00 | 13,510.00 | 12,990.00 | 13,220.00 | 13,220.00 | 162,633 |
| 10 Jan 2024 | 13,530.00 | 13,560.00 | 12,900.00 | 13,330.00 | 13,330.00 | 209,813 |
| 09 Jan 2024 | 14,600.00 | 14,850.00 | 13,320.00 | 13,530.00 | 13,530.00 | 573,193 |
| 08 Jan 2024 | 14,130.00 | 14,660.00 | 13,870.00 | 14,380.00 | 14,380.00 | 271,410 |
| 05 Jan 2024 | 14,070.00 | 14,220.00 | 13,620.00 | 14,030.00 | 14,030.00 | 164,424 |
| 04 Jan 2024 | 14,230.00 | 14,560.00 | 13,880.00 | 14,080.00 | 14,080.00 | 191,576 |
| 03 Jan 2024 | 14,420.00 | 14,570.00 | 13,700.00 | 14,400.00 | 14,400.00 | 383,592 |
| 02 Jan 2024 | 14,120.00 | 14,850.00 | 13,930.00 | 14,790.00 | 14,790.00 | 431,013 |
| 28 Dec 2023 | 13,930.00 | 13,970.00 | 13,360.00 | 13,970.00 | 13,970.00 | 270,292 |
| 27 Dec 2023 | 13,840.00 | 14,140.00 | 13,650.00 | 14,000.00 | 14,000.00 | 182,414 |
| 27 Dec 2023 | 80 Dividend | |||||
| 26 Dec 2023 | 14,140.00 | 14,220.00 | 13,550.00 | 13,830.00 | 13,750.00 | 172,985 |
| 22 Dec 2023 | 13,770.00 | 15,020.00 | 13,650.00 | 13,900.00 | 13,819.60 | 810,224 |
| 21 Dec 2023 | 13,500.00 | 13,850.00 | 13,300.00 | 13,390.00 | 13,312.54 | 178,679 |
| 20 Dec 2023 | 14,270.00 | 14,270.00 | 13,600.00 | 13,780.00 | 13,700.29 | 260,669 |
| 19 Dec 2023 | 14,180.00 | 14,420.00 | 13,940.00 | 13,990.00 | 13,909.07 | 220,255 |
| 18 Dec 2023 | 13,220.00 | 14,500.00 | 13,220.00 | 14,170.00 | 14,088.03 | 665,894 |
| 15 Dec 2023 | 13,460.00 | 13,570.00 | 12,650.00 | 13,190.00 | 13,113.70 | 302,655 |
| 14 Dec 2023 | 13,610.00 | 14,180.00 | 13,000.00 | 13,460.00 | 13,382.14 | 360,096 |
| 13 Dec 2023 | 13,900.00 | 14,090.00 | 13,190.00 | 13,400.00 | 13,322.49 | 408,347 |
| 12 Dec 2023 | 14,290.00 | 14,820.00 | 13,600.00 | 13,610.00 | 13,531.27 | 551,780 |
| 11 Dec 2023 | 14,140.00 | 14,300.00 | 13,780.00 | 13,850.00 | 13,769.88 | 350,255 |
| 08 Dec 2023 | 12,710.00 | 14,500.00 | 12,700.00 | 13,900.00 | 13,819.60 | 1,254,191 |
| 07 Dec 2023 | 12,450.00 | 12,630.00 | 12,150.00 | 12,390.00 | 12,318.33 | 174,469 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.