Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea · Delayed Price · Currency is KRW 31,000
+1,350 (4.55%)
At close: Mar 6, 2026
Micro Contact Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,350.00 | 31,000.00 | 28,550.00 | 31,000.00 | 31,000.00 | 4.55% | 265,906 |
| Mar 5, 2026 | 28,300.00 | 30,350.00 | 27,100.00 | 29,650.00 | 29,650.00 | 17.89% | 260,596 |
| Mar 4, 2026 | 27,700.00 | 28,600.00 | 24,650.00 | 25,150.00 | 25,150.00 | -13.28% | 374,563 |
| Mar 3, 2026 | 30,100.00 | 31,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -7.50% | 224,836 |
| Feb 27, 2026 | 31,400.00 | 32,700.00 | 30,250.00 | 31,350.00 | 31,350.00 | -0.16% | 231,032 |
| Feb 26, 2026 | 29,800.00 | 33,800.00 | 29,800.00 | 31,400.00 | 31,400.00 | 6.44% | 364,400 |
| Feb 25, 2026 | 31,050.00 | 31,700.00 | 29,350.00 | 29,500.00 | 29,500.00 | -3.44% | 219,578 |
| Feb 24, 2026 | 29,200.00 | 31,100.00 | 28,750.00 | 30,550.00 | 30,550.00 | 5.34% | 293,395 |
| Feb 23, 2026 | 31,700.00 | 32,050.00 | 28,550.00 | 29,000.00 | 29,000.00 | -8.81% | 452,374 |
| Feb 20, 2026 | 31,300.00 | 32,550.00 | 30,950.00 | 31,800.00 | 31,800.00 | 1.60% | 347,286 |
| Feb 19, 2026 | 26,400.00 | 32,150.00 | 26,100.00 | 31,300.00 | 31,300.00 | 22.03% | 1,106,339 |
| Feb 13, 2026 | 24,050.00 | 26,250.00 | 23,550.00 | 25,650.00 | 25,650.00 | 26.98% | 2,415,090 |
| Feb 12, 2026 | 21,750.00 | 22,600.00 | 18,290.00 | 20,200.00 | 20,200.00 | -6.91% | 596,860 |
| Feb 11, 2026 | 21,900.00 | 22,400.00 | 21,300.00 | 21,700.00 | 21,700.00 | -1.36% | 116,353 |
| Feb 10, 2026 | 21,750.00 | 23,500.00 | 21,550.00 | 22,000.00 | 22,000.00 | 1.15% | 331,045 |
| Feb 9, 2026 | 21,050.00 | 21,950.00 | 20,950.00 | 21,750.00 | 21,750.00 | 6.88% | 135,442 |
| Feb 6, 2026 | 19,850.00 | 21,200.00 | 18,860.00 | 20,350.00 | 20,350.00 | -0.25% | 158,661 |
| Feb 5, 2026 | 20,600.00 | 22,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | -5.12% | 182,816 |
| Feb 4, 2026 | 21,350.00 | 21,850.00 | 20,300.00 | 21,500.00 | 21,500.00 | - | 146,991 |
| Feb 3, 2026 | 20,400.00 | 21,650.00 | 20,000.00 | 21,500.00 | 21,500.00 | 9.41% | 198,931 |
| Feb 2, 2026 | 20,050.00 | 20,550.00 | 19,350.00 | 19,650.00 | 19,650.00 | -4.38% | 185,994 |
| Jan 30, 2026 | 20,750.00 | 21,750.00 | 20,200.00 | 20,550.00 | 20,550.00 | -0.96% | 250,472 |
| Jan 29, 2026 | 22,100.00 | 22,450.00 | 19,910.00 | 20,750.00 | 20,750.00 | -3.04% | 354,975 |
| Jan 28, 2026 | 20,000.00 | 22,000.00 | 19,970.00 | 21,400.00 | 21,400.00 | 10.59% | 474,976 |
| Jan 27, 2026 | 18,430.00 | 19,540.00 | 18,350.00 | 19,350.00 | 19,350.00 | 3.48% | 133,023 |
| Jan 26, 2026 | 18,400.00 | 18,850.00 | 18,290.00 | 18,700.00 | 18,700.00 | 2.13% | 114,960 |
| Jan 23, 2026 | 18,000.00 | 18,350.00 | 17,690.00 | 18,310.00 | 18,310.00 | 1.50% | 104,584 |
| Jan 22, 2026 | 18,190.00 | 18,420.00 | 17,230.00 | 18,040.00 | 18,040.00 | 0.89% | 138,229 |
| Jan 21, 2026 | 17,820.00 | 17,990.00 | 17,000.00 | 17,880.00 | 17,880.00 | -1.81% | 137,740 |
| Jan 20, 2026 | 17,000.00 | 18,490.00 | 16,120.00 | 18,210.00 | 18,210.00 | 7.18% | 219,985 |
| Jan 19, 2026 | 16,980.00 | 17,300.00 | 16,600.00 | 16,990.00 | 16,990.00 | -0.12% | 67,412 |
| Jan 16, 2026 | 16,480.00 | 17,420.00 | 16,390.00 | 17,010.00 | 17,010.00 | 5.19% | 156,915 |
| Jan 15, 2026 | 15,870.00 | 16,210.00 | 15,650.00 | 16,170.00 | 16,170.00 | 1.63% | 65,195 |
| Jan 14, 2026 | 16,330.00 | 16,510.00 | 15,810.00 | 15,910.00 | 15,910.00 | -2.57% | 117,743 |
| Jan 13, 2026 | 16,680.00 | 16,790.00 | 16,100.00 | 16,330.00 | 16,330.00 | -0.73% | 61,798 |
| Jan 12, 2026 | 16,230.00 | 16,670.00 | 15,970.00 | 16,450.00 | 16,450.00 | 1.48% | 104,547 |
| Jan 9, 2026 | 16,780.00 | 16,970.00 | 16,080.00 | 16,210.00 | 16,210.00 | -3.40% | 164,289 |
| Jan 8, 2026 | 17,340.00 | 17,410.00 | 16,720.00 | 16,780.00 | 16,780.00 | -3.23% | 103,143 |
| Jan 7, 2026 | 18,600.00 | 18,670.00 | 17,210.00 | 17,340.00 | 17,340.00 | -5.45% | 139,862 |
| Jan 6, 2026 | 18,150.00 | 18,500.00 | 17,860.00 | 18,340.00 | 18,340.00 | 0.38% | 86,627 |
| Jan 5, 2026 | 17,830.00 | 19,090.00 | 17,830.00 | 18,270.00 | 18,270.00 | 3.87% | 191,644 |
| Jan 2, 2026 | 16,800.00 | 17,640.00 | 16,800.00 | 17,590.00 | 17,590.00 | 4.21% | 96,984 |
| Dec 30, 2025 | 16,710.00 | 17,150.00 | 16,590.00 | 16,880.00 | 16,880.00 | 1.08% | 68,631 |
| Dec 29, 2025 | 17,870.00 | 18,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | -4.73% | 269,297 |
| Dec 26, 2025 | 17,440.00 | 17,690.00 | 17,100.00 | 17,530.00 | 17,450.00 | 1.15% | 78,103 |
| Dec 24, 2025 | 17,830.00 | 18,100.00 | 17,000.00 | 17,330.00 | 17,250.91 | -2.64% | 82,938 |
| Dec 23, 2025 | 18,540.00 | 18,540.00 | 17,730.00 | 17,800.00 | 17,718.77 | -3.99% | 88,396 |
| Dec 22, 2025 | 18,030.00 | 18,700.00 | 18,030.00 | 18,540.00 | 18,455.39 | 3.06% | 91,358 |
| Dec 19, 2025 | 18,170.00 | 18,510.00 | 17,590.00 | 17,990.00 | 17,907.90 | -0.83% | 58,640 |
| Dec 18, 2025 | 17,750.00 | 18,280.00 | 17,550.00 | 18,140.00 | 18,057.22 | -0.06% | 39,371 |