Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea · Delayed Price · Currency is KRW 22,700
-3,100 (-12.02%)
At close: Jul 2, 2026
Micro Contact Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 25,000.00 | 25,000.00 | 22,550.00 | 22,700.00 | 22,700.00 | -12.02% | 84,593 |
| Jul 1, 2026 | 25,000.00 | 26,650.00 | 24,150.00 | 25,800.00 | 25,800.00 | 4.03% | 62,283 |
| Jun 30, 2026 | 24,050.00 | 25,200.00 | 23,750.00 | 24,800.00 | 24,800.00 | 1.85% | 38,989 |
| Jun 29, 2026 | 22,500.00 | 24,750.00 | 22,500.00 | 24,350.00 | 24,350.00 | 7.03% | 104,226 |
| Jun 26, 2026 | 23,350.00 | 24,400.00 | 21,050.00 | 22,750.00 | 22,750.00 | -4.81% | 102,259 |
| Jun 25, 2026 | 24,950.00 | 25,450.00 | 23,250.00 | 23,900.00 | 23,900.00 | -2.45% | 55,911 |
| Jun 24, 2026 | 24,650.00 | 25,350.00 | 23,400.00 | 24,500.00 | 24,500.00 | -1.41% | 115,717 |
| Jun 23, 2026 | 27,450.00 | 27,450.00 | 24,000.00 | 24,850.00 | 24,850.00 | -9.47% | 106,402 |
| Jun 22, 2026 | 27,000.00 | 28,400.00 | 26,300.00 | 27,450.00 | 27,450.00 | 0.92% | 83,705 |
| Jun 19, 2026 | 28,500.00 | 28,850.00 | 26,350.00 | 27,200.00 | 27,200.00 | -4.56% | 72,106 |
| Jun 18, 2026 | 29,700.00 | 29,700.00 | 28,400.00 | 28,500.00 | 28,500.00 | -3.72% | 71,929 |
| Jun 17, 2026 | 28,850.00 | 30,050.00 | 28,600.00 | 29,600.00 | 29,600.00 | 2.25% | 46,294 |
| Jun 16, 2026 | 30,350.00 | 30,500.00 | 28,800.00 | 28,950.00 | 28,950.00 | -4.61% | 76,230 |
| Jun 15, 2026 | 30,950.00 | 31,050.00 | 29,500.00 | 30,350.00 | 30,350.00 | 0.66% | 93,901 |
| Jun 12, 2026 | 30,050.00 | 31,050.00 | 29,100.00 | 30,150.00 | 30,150.00 | 4.87% | 112,461 |
| Jun 11, 2026 | 27,000.00 | 29,200.00 | 26,300.00 | 28,750.00 | 28,750.00 | 5.12% | 88,491 |
| Jun 10, 2026 | 27,900.00 | 28,500.00 | 26,450.00 | 27,350.00 | 27,350.00 | -2.50% | 68,544 |
| Jun 9, 2026 | 26,050.00 | 28,300.00 | 25,350.00 | 28,050.00 | 28,050.00 | 13.56% | 107,705 |
| Jun 8, 2026 | 25,350.00 | 26,200.00 | 24,150.00 | 24,700.00 | 24,700.00 | -10.18% | 117,631 |
| Jun 5, 2026 | 28,050.00 | 28,900.00 | 26,500.00 | 27,500.00 | 27,500.00 | -5.82% | 103,064 |
| Jun 4, 2026 | 28,050.00 | 30,500.00 | 27,800.00 | 29,200.00 | 29,200.00 | 4.10% | 103,143 |
| Jun 2, 2026 | 29,150.00 | 29,700.00 | 26,900.00 | 28,050.00 | 28,050.00 | -5.56% | 185,540 |
| Jun 1, 2026 | 31,000.00 | 31,000.00 | 28,800.00 | 29,700.00 | 29,700.00 | -4.19% | 232,214 |
| May 29, 2026 | 33,400.00 | 33,700.00 | 30,400.00 | 31,000.00 | 31,000.00 | -7.05% | 163,989 |
| May 28, 2026 | 35,200.00 | 35,200.00 | 31,700.00 | 33,350.00 | 33,350.00 | -5.26% | 193,178 |
| May 27, 2026 | 37,000.00 | 38,300.00 | 34,700.00 | 35,200.00 | 35,200.00 | -4.09% | 174,181 |
| May 26, 2026 | 37,850.00 | 39,350.00 | 36,100.00 | 36,700.00 | 36,700.00 | -1.08% | 302,134 |
| May 22, 2026 | 36,000.00 | 39,550.00 | 35,050.00 | 37,100.00 | 37,100.00 | 6.30% | 330,882 |
| May 21, 2026 | 34,400.00 | 35,850.00 | 33,600.00 | 34,900.00 | 34,900.00 | 4.33% | 184,059 |
| May 20, 2026 | 31,550.00 | 33,650.00 | 30,700.00 | 33,450.00 | 33,450.00 | 5.52% | 245,560 |
| May 19, 2026 | 31,700.00 | 31,900.00 | 30,250.00 | 31,700.00 | 31,700.00 | - | 168,296 |
| May 18, 2026 | 30,000.00 | 32,550.00 | 28,600.00 | 31,700.00 | 31,700.00 | 5.14% | 321,395 |
| May 15, 2026 | 33,000.00 | 33,350.00 | 29,450.00 | 30,150.00 | 30,150.00 | -24.06% | 1,317,438 |
| May 14, 2026 | 39,650.00 | 40,450.00 | 38,200.00 | 39,700.00 | 39,700.00 | 0.13% | 119,045 |
| May 13, 2026 | 36,100.00 | 40,550.00 | 36,050.00 | 39,650.00 | 39,650.00 | 6.30% | 293,490 |
| May 12, 2026 | 38,250.00 | 39,000.00 | 35,100.00 | 37,300.00 | 37,300.00 | -2.10% | 185,193 |
| May 11, 2026 | 38,300.00 | 40,450.00 | 36,500.00 | 38,100.00 | 38,100.00 | 2.42% | 313,394 |
| May 8, 2026 | 37,000.00 | 38,250.00 | 36,200.00 | 37,200.00 | 37,200.00 | - | 182,945 |
| May 7, 2026 | 36,400.00 | 37,950.00 | 35,400.00 | 37,200.00 | 37,200.00 | 2.90% | 169,544 |
| May 6, 2026 | 37,000.00 | 38,750.00 | 35,800.00 | 36,150.00 | 36,150.00 | 0.56% | 143,199 |
| May 4, 2026 | 37,450.00 | 39,300.00 | 35,500.00 | 35,950.00 | 35,950.00 | -3.88% | 326,794 |
| Apr 30, 2026 | 36,250.00 | 39,600.00 | 35,000.00 | 37,400.00 | 37,400.00 | 4.76% | 322,838 |
| Apr 29, 2026 | 34,500.00 | 35,800.00 | 33,050.00 | 35,700.00 | 35,700.00 | 2.73% | 103,051 |
| Apr 28, 2026 | 35,750.00 | 35,950.00 | 34,500.00 | 34,750.00 | 34,750.00 | -1.28% | 84,111 |
| Apr 27, 2026 | 36,650.00 | 37,950.00 | 35,000.00 | 35,200.00 | 35,200.00 | -3.69% | 145,817 |
| Apr 24, 2026 | 35,500.00 | 37,450.00 | 35,050.00 | 36,550.00 | 36,550.00 | 2.96% | 185,983 |
| Apr 23, 2026 | 35,350.00 | 37,550.00 | 33,900.00 | 35,500.00 | 35,500.00 | 1.87% | 296,347 |
| Apr 22, 2026 | 34,300.00 | 35,500.00 | 33,200.00 | 34,850.00 | 34,850.00 | 1.46% | 95,611 |
| Apr 21, 2026 | 35,450.00 | 35,750.00 | 33,650.00 | 34,350.00 | 34,350.00 | -2.00% | 137,855 |
| Apr 20, 2026 | 35,550.00 | 36,100.00 | 34,750.00 | 35,050.00 | 35,050.00 | -2.91% | 90,113 |