Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea · Delayed Price · Currency is KRW 37,400
+1,700 (4.76%)
At close: Apr 30, 2026
Micro Contact Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 36,250.00 | 39,600.00 | 35,000.00 | 37,400.00 | 37,400.00 | 4.76% | 322,589 |
| Apr 29, 2026 | 34,500.00 | 35,800.00 | 33,050.00 | 35,700.00 | 35,700.00 | 2.73% | 101,956 |
| Apr 28, 2026 | 35,750.00 | 35,950.00 | 34,500.00 | 34,750.00 | 34,750.00 | -1.28% | 83,955 |
| Apr 27, 2026 | 36,650.00 | 37,950.00 | 35,000.00 | 35,200.00 | 35,200.00 | -3.69% | 145,213 |
| Apr 24, 2026 | 35,500.00 | 37,450.00 | 35,050.00 | 36,550.00 | 36,550.00 | 2.96% | 185,171 |
| Apr 23, 2026 | 35,350.00 | 37,550.00 | 33,900.00 | 35,500.00 | 35,500.00 | 1.87% | 295,415 |
| Apr 22, 2026 | 34,300.00 | 35,500.00 | 33,200.00 | 34,850.00 | 34,850.00 | 1.46% | 95,496 |
| 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% | 89,239 |
| Apr 17, 2026 | 34,150.00 | 36,800.00 | 33,350.00 | 36,100.00 | 36,100.00 | 5.71% | 193,336 |
| Apr 16, 2026 | 34,700.00 | 35,250.00 | 33,150.00 | 34,150.00 | 34,150.00 | -1.30% | 146,029 |
| Apr 15, 2026 | 34,450.00 | 35,200.00 | 32,600.00 | 34,600.00 | 34,600.00 | 0.44% | 217,812 |
| Apr 14, 2026 | 30,700.00 | 34,500.00 | 30,050.00 | 34,450.00 | 34,450.00 | 15.99% | 389,936 |
| Apr 13, 2026 | 29,050.00 | 30,850.00 | 29,000.00 | 29,700.00 | 29,700.00 | -0.50% | 155,534 |
| Apr 10, 2026 | 29,400.00 | 30,300.00 | 28,700.00 | 29,850.00 | 29,850.00 | 4.74% | 187,778 |
| Apr 9, 2026 | 28,300.00 | 29,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | -1.38% | 98,242 |
| Apr 8, 2026 | 27,800.00 | 29,000.00 | 27,750.00 | 28,900.00 | 28,900.00 | 7.84% | 136,893 |
| Apr 7, 2026 | 27,850.00 | 27,850.00 | 26,050.00 | 26,800.00 | 26,800.00 | -1.47% | 58,437 |
| Apr 6, 2026 | 27,150.00 | 27,900.00 | 26,500.00 | 27,200.00 | 27,200.00 | -0.37% | 61,622 |
| Apr 3, 2026 | 28,050.00 | 28,200.00 | 26,750.00 | 27,300.00 | 27,300.00 | -1.27% | 95,507 |
| Apr 2, 2026 | 29,450.00 | 29,800.00 | 26,450.00 | 27,650.00 | 27,650.00 | -5.79% | 167,197 |
| Apr 1, 2026 | 28,100.00 | 29,950.00 | 27,650.00 | 29,350.00 | 29,350.00 | 8.70% | 216,002 |
| Mar 31, 2026 | 26,750.00 | 28,050.00 | 26,100.00 | 27,000.00 | 27,000.00 | -1.46% | 150,662 |
| Mar 30, 2026 | 26,400.00 | 27,750.00 | 25,600.00 | 27,400.00 | 27,400.00 | 0.55% | 154,450 |
| Mar 27, 2026 | 26,150.00 | 27,750.00 | 25,800.00 | 27,250.00 | 27,250.00 | 0.18% | 93,352 |
| Mar 26, 2026 | 28,000.00 | 28,650.00 | 26,850.00 | 27,200.00 | 27,200.00 | -4.23% | 114,470 |
| Mar 25, 2026 | 26,300.00 | 28,500.00 | 26,300.00 | 28,400.00 | 28,400.00 | 8.81% | 152,261 |
| Mar 24, 2026 | 26,800.00 | 26,950.00 | 25,000.00 | 26,100.00 | 26,100.00 | 0.77% | 78,671 |
| Mar 23, 2026 | 26,700.00 | 26,700.00 | 25,500.00 | 25,900.00 | 25,900.00 | -5.65% | 120,968 |
| Mar 20, 2026 | 28,050.00 | 28,800.00 | 27,300.00 | 27,450.00 | 27,450.00 | -2.14% | 127,367 |
| Mar 19, 2026 | 27,150.00 | 28,500.00 | 26,500.00 | 28,050.00 | 28,050.00 | 0.54% | 134,830 |
| Mar 18, 2026 | 28,500.00 | 29,000.00 | 27,700.00 | 27,900.00 | 27,900.00 | 0.90% | 151,741 |
| Mar 17, 2026 | 28,950.00 | 28,950.00 | 27,650.00 | 27,650.00 | 27,650.00 | -1.60% | 96,581 |
| Mar 16, 2026 | 28,350.00 | 28,850.00 | 27,200.00 | 28,100.00 | 28,100.00 | -0.88% | 108,083 |
| Mar 13, 2026 | 28,450.00 | 28,800.00 | 27,750.00 | 28,350.00 | 28,350.00 | -3.08% | 116,194 |
| Mar 12, 2026 | 29,250.00 | 29,600.00 | 28,650.00 | 29,250.00 | 29,250.00 | -0.34% | 80,851 |
| Mar 11, 2026 | 29,600.00 | 31,000.00 | 28,550.00 | 29,350.00 | 29,350.00 | 0.51% | 173,881 |
| Mar 10, 2026 | 30,150.00 | 30,450.00 | 28,500.00 | 29,200.00 | 29,200.00 | 5.42% | 205,535 |
| Mar 9, 2026 | 28,800.00 | 29,400.00 | 26,500.00 | 27,700.00 | 27,700.00 | -10.65% | 247,138 |
| 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 |