Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea · Delayed Price · Currency is KRW 33,450
+1,750 (5.52%)
At close: May 20, 2026
Micro Contact Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 146,527 |
| Apr 15, 2026 | 34,450.00 | 35,200.00 | 32,600.00 | 34,600.00 | 34,600.00 | 0.44% | 218,239 |
| Apr 14, 2026 | 30,700.00 | 34,500.00 | 30,050.00 | 34,450.00 | 34,450.00 | 15.99% | 394,346 |
| Apr 13, 2026 | 29,050.00 | 30,850.00 | 29,000.00 | 29,700.00 | 29,700.00 | -0.50% | 156,191 |
| Apr 10, 2026 | 29,400.00 | 30,300.00 | 28,700.00 | 29,850.00 | 29,850.00 | 4.74% | 189,355 |
| Apr 9, 2026 | 28,300.00 | 29,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | -1.38% | 98,342 |
| Apr 8, 2026 | 27,800.00 | 29,000.00 | 27,750.00 | 28,900.00 | 28,900.00 | 7.84% | 137,849 |
| 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% | 95,924 |
| Apr 2, 2026 | 29,450.00 | 29,800.00 | 26,450.00 | 27,650.00 | 27,650.00 | -5.79% | 168,158 |
| Apr 1, 2026 | 28,100.00 | 29,950.00 | 27,650.00 | 29,350.00 | 29,350.00 | 8.70% | 217,477 |
| Mar 31, 2026 | 26,750.00 | 28,050.00 | 26,100.00 | 27,000.00 | 27,000.00 | -1.46% | 151,147 |
| Mar 30, 2026 | 26,400.00 | 27,750.00 | 25,600.00 | 27,400.00 | 27,400.00 | 0.55% | 154,756 |
| Mar 27, 2026 | 26,150.00 | 27,750.00 | 25,800.00 | 27,250.00 | 27,250.00 | 0.18% | 94,336 |
| Mar 26, 2026 | 28,000.00 | 28,650.00 | 26,850.00 | 27,200.00 | 27,200.00 | -4.23% | 114,634 |
| Mar 25, 2026 | 26,300.00 | 28,500.00 | 26,300.00 | 28,400.00 | 28,400.00 | 8.81% | 152,437 |
| Mar 24, 2026 | 26,800.00 | 26,950.00 | 25,000.00 | 26,100.00 | 26,100.00 | 0.77% | 79,131 |
| Mar 23, 2026 | 26,700.00 | 26,700.00 | 25,500.00 | 25,900.00 | 25,900.00 | -5.65% | 123,010 |
| Mar 20, 2026 | 28,050.00 | 28,800.00 | 27,300.00 | 27,450.00 | 27,450.00 | -2.14% | 127,896 |
| Mar 19, 2026 | 27,150.00 | 28,500.00 | 26,500.00 | 28,050.00 | 28,050.00 | 0.54% | 135,985 |
| Mar 18, 2026 | 28,500.00 | 29,000.00 | 27,700.00 | 27,900.00 | 27,900.00 | 0.90% | 151,971 |
| Mar 17, 2026 | 28,950.00 | 28,950.00 | 27,650.00 | 27,650.00 | 27,650.00 | -1.60% | 96,703 |
| 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% | 117,104 |
| Mar 12, 2026 | 29,250.00 | 29,600.00 | 28,650.00 | 29,250.00 | 29,250.00 | -0.34% | 80,937 |
| Mar 11, 2026 | 29,600.00 | 31,000.00 | 28,550.00 | 29,350.00 | 29,350.00 | 0.51% | 174,688 |