Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea · Delayed Price · Currency is KRW 18,030
-1,330 (-6.87%)
At close: Nov 18, 2025
Micro Contact Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 17,900.00 | 18,790.00 | 17,410.00 | 18,230.00 | 18,230.00 | 1.11% | 126,445 |
| Nov 18, 2025 | 19,110.00 | 19,440.00 | 17,500.00 | 18,030.00 | 18,030.00 | -6.87% | 293,252 |
| Nov 17, 2025 | 18,740.00 | 19,420.00 | 18,560.00 | 19,360.00 | 19,360.00 | 4.37% | 287,456 |
| Nov 14, 2025 | 21,050.00 | 21,500.00 | 18,550.00 | 18,550.00 | 18,550.00 | -29.87% | 1,667,477 |
| Nov 13, 2025 | 25,650.00 | 26,950.00 | 25,200.00 | 26,450.00 | 26,450.00 | 1.73% | 68,545 |
| Nov 12, 2025 | 26,850.00 | 26,850.00 | 25,200.00 | 26,000.00 | 26,000.00 | -3.17% | 92,241 |
| Nov 11, 2025 | 26,600.00 | 27,500.00 | 25,850.00 | 26,850.00 | 26,850.00 | 1.13% | 136,447 |
| Nov 10, 2025 | 25,750.00 | 26,950.00 | 24,850.00 | 26,550.00 | 26,550.00 | 3.31% | 125,691 |
| Nov 7, 2025 | 26,550.00 | 26,950.00 | 24,900.00 | 25,700.00 | 25,700.00 | -5.51% | 160,331 |
| Nov 6, 2025 | 26,550.00 | 27,750.00 | 25,950.00 | 27,200.00 | 27,200.00 | 3.82% | 141,493 |
| Nov 5, 2025 | 26,200.00 | 26,650.00 | 23,600.00 | 26,200.00 | 26,200.00 | -2.06% | 181,710 |
| Nov 4, 2025 | 26,500.00 | 27,600.00 | 26,250.00 | 26,750.00 | 26,750.00 | 0.94% | 132,659 |
| Nov 3, 2025 | 26,600.00 | 26,850.00 | 25,650.00 | 26,500.00 | 26,500.00 | -1.30% | 183,644 |
| Oct 31, 2025 | 27,000.00 | 27,550.00 | 26,300.00 | 26,850.00 | 26,850.00 | -0.74% | 85,075 |
| Oct 30, 2025 | 27,600.00 | 27,800.00 | 26,100.00 | 27,050.00 | 27,050.00 | -3.22% | 172,298 |
| Oct 29, 2025 | 28,600.00 | 28,900.00 | 27,200.00 | 27,950.00 | 27,950.00 | -1.76% | 110,069 |
| Oct 28, 2025 | 29,500.00 | 29,500.00 | 28,000.00 | 28,450.00 | 28,450.00 | -3.56% | 123,298 |
| Oct 27, 2025 | 27,650.00 | 29,500.00 | 26,950.00 | 29,500.00 | 29,500.00 | 8.86% | 313,105 |
| Oct 24, 2025 | 28,800.00 | 29,250.00 | 27,100.00 | 27,100.00 | 27,100.00 | - | 283,094 |
| Oct 23, 2025 | 26,450.00 | 27,350.00 | 25,500.00 | 27,100.00 | 27,100.00 | 1.31% | 99,418 |
| Oct 22, 2025 | 26,500.00 | 27,050.00 | 24,050.00 | 26,750.00 | 26,750.00 | 0.94% | 117,756 |
| Oct 21, 2025 | 26,950.00 | 28,100.00 | 25,400.00 | 26,500.00 | 26,500.00 | -1.49% | 155,827 |
| Oct 20, 2025 | 26,400.00 | 27,300.00 | 26,000.00 | 26,900.00 | 26,900.00 | 2.28% | 170,175 |
| Oct 17, 2025 | 25,200.00 | 27,400.00 | 24,750.00 | 26,300.00 | 26,300.00 | 4.57% | 254,275 |
| Oct 16, 2025 | 25,150.00 | 25,550.00 | 24,550.00 | 25,150.00 | 25,150.00 | -0.20% | 147,277 |
| Oct 15, 2025 | 25,400.00 | 25,650.00 | 24,550.00 | 25,200.00 | 25,200.00 | 1.41% | 122,256 |
| Oct 14, 2025 | 26,750.00 | 27,000.00 | 24,500.00 | 24,850.00 | 24,850.00 | -5.69% | 236,467 |
| Oct 13, 2025 | 25,300.00 | 27,550.00 | 25,100.00 | 26,350.00 | 26,350.00 | -1.68% | 176,558 |
| Oct 10, 2025 | 29,250.00 | 29,800.00 | 26,050.00 | 26,800.00 | 26,800.00 | -1.29% | 335,510 |
| Oct 2, 2025 | 25,450.00 | 27,500.00 | 24,550.00 | 27,150.00 | 27,150.00 | 13.60% | 320,766 |
| Oct 1, 2025 | 22,950.00 | 24,000.00 | 22,750.00 | 23,900.00 | 23,900.00 | 3.46% | 91,823 |
| Sep 30, 2025 | 23,150.00 | 23,550.00 | 22,200.00 | 23,100.00 | 23,100.00 | 0.22% | 72,755 |
| Sep 29, 2025 | 21,250.00 | 23,550.00 | 21,250.00 | 23,050.00 | 23,050.00 | 8.47% | 157,151 |
| Sep 26, 2025 | 21,400.00 | 21,900.00 | 20,600.00 | 21,250.00 | 21,250.00 | -2.30% | 104,879 |
| Sep 25, 2025 | 22,300.00 | 22,400.00 | 21,500.00 | 21,750.00 | 21,750.00 | -2.47% | 56,868 |
| Sep 24, 2025 | 20,850.00 | 22,550.00 | 20,600.00 | 22,300.00 | 22,300.00 | 6.44% | 123,480 |
| Sep 23, 2025 | 21,800.00 | 22,450.00 | 20,600.00 | 20,950.00 | 20,950.00 | -2.56% | 89,334 |
| Sep 22, 2025 | 20,000.00 | 22,150.00 | 20,000.00 | 21,500.00 | 21,500.00 | 7.50% | 107,634 |
| Sep 19, 2025 | 20,400.00 | 21,050.00 | 19,780.00 | 20,000.00 | 20,000.00 | -1.96% | 68,123 |
| Sep 18, 2025 | 19,210.00 | 20,750.00 | 19,100.00 | 20,400.00 | 20,400.00 | 6.47% | 116,035 |
| Sep 17, 2025 | 19,110.00 | 19,300.00 | 18,500.00 | 19,160.00 | 19,160.00 | -0.73% | 53,585 |
| Sep 16, 2025 | 19,660.00 | 19,800.00 | 19,160.00 | 19,300.00 | 19,300.00 | -1.78% | 65,064 |
| Sep 15, 2025 | 19,000.00 | 19,700.00 | 18,930.00 | 19,650.00 | 19,650.00 | 4.74% | 174,845 |
| Sep 12, 2025 | 17,650.00 | 18,840.00 | 17,650.00 | 18,760.00 | 18,760.00 | 3.93% | 146,842 |
| Sep 11, 2025 | 17,440.00 | 19,000.00 | 17,440.00 | 18,050.00 | 18,050.00 | 4.03% | 224,415 |
| Sep 10, 2025 | 17,960.00 | 17,990.00 | 17,100.00 | 17,350.00 | 17,350.00 | -3.40% | 248,148 |
| Sep 9, 2025 | 16,750.00 | 17,980.00 | 16,580.00 | 17,960.00 | 17,960.00 | 8.59% | 257,602 |
| Sep 8, 2025 | 16,700.00 | 16,700.00 | 16,210.00 | 16,540.00 | 16,540.00 | -1.08% | 85,215 |
| Sep 5, 2025 | 16,550.00 | 16,930.00 | 16,420.00 | 16,720.00 | 16,720.00 | 1.52% | 88,062 |
| Sep 4, 2025 | 16,020.00 | 16,590.00 | 16,020.00 | 16,470.00 | 16,470.00 | 1.73% | 53,374 |