Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea · Delayed Price · Currency is KRW 43,550
+1,850 (4.44%)
At close: Oct 23, 2026
Micro Contact Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40,800.00 | 44,100.00 | 38,250.00 | 43,550.00 | 43,550.00 | 4.44% | 272,023 |
| Oct 22, 2026 | 44,100.00 | 44,800.00 | 40,200.00 | 41,700.00 | 41,700.00 | -6.82% | 286,248 |
| Oct 21, 2026 | 47,050.00 | 49,400.00 | 44,150.00 | 44,750.00 | 44,750.00 | -3.97% | 200,689 |
| Oct 20, 2026 | 48,100.00 | 48,100.00 | 45,100.00 | 46,600.00 | 46,600.00 | -3.72% | 98,356 |
| Oct 19, 2026 | 47,950.00 | 49,950.00 | 46,900.00 | 48,400.00 | 48,400.00 | -3.78% | 135,580 |
| Oct 16, 2026 | 48,200.00 | 51,500.00 | 46,300.00 | 50,300.00 | 50,300.00 | 8.76% | 135,238 |
| Oct 15, 2026 | 46,100.00 | 49,000.00 | 44,200.00 | 46,250.00 | 46,250.00 | -9.14% | 348,584 |
| Oct 14, 2026 | 53,400.00 | 54,200.00 | 49,650.00 | 50,900.00 | 50,900.00 | -4.86% | 166,363 |
| Oct 13, 2026 | 55,000.00 | 55,500.00 | 50,500.00 | 53,500.00 | 53,500.00 | -5.98% | 480,688 |
| Oct 12, 2026 | 57,800.00 | 60,400.00 | 56,000.00 | 56,900.00 | 56,900.00 | -2.74% | 168,816 |
| Oct 8, 2026 | 60,500.00 | 61,100.00 | 58,200.00 | 58,500.00 | 58,500.00 | -3.31% | 102,490 |
| Oct 7, 2026 | 60,200.00 | 63,000.00 | 58,600.00 | 60,500.00 | 60,500.00 | - | 136,498 |
| Oct 6, 2026 | 60,500.00 | 61,000.00 | 57,600.00 | 60,500.00 | 60,500.00 | 0.17% | 138,517 |
| Oct 2, 2026 | 57,600.00 | 61,000.00 | 56,400.00 | 60,400.00 | 60,400.00 | 5.04% | 163,972 |
| Oct 1, 2026 | 55,500.00 | 57,900.00 | 54,600.00 | 57,500.00 | 57,500.00 | 3.05% | 163,480 |
| Sep 30, 2026 | 58,300.00 | 58,400.00 | 54,500.00 | 55,800.00 | 55,800.00 | -3.29% | 130,180 |
| Sep 29, 2026 | 58,000.00 | 58,700.00 | 55,700.00 | 57,700.00 | 57,700.00 | -1.70% | 128,251 |
| Sep 28, 2026 | 58,000.00 | 59,700.00 | 57,000.00 | 58,700.00 | 58,700.00 | 1.21% | 116,677 |
| Sep 23, 2026 | 57,000.00 | 61,900.00 | 57,000.00 | 58,000.00 | 58,000.00 | 1.93% | 251,433 |
| Sep 22, 2026 | 58,500.00 | 59,200.00 | 56,100.00 | 56,900.00 | 56,900.00 | -1.22% | 121,251 |
| Sep 21, 2026 | 53,800.00 | 58,100.00 | 52,600.00 | 57,600.00 | 57,600.00 | 7.66% | 202,140 |
| Sep 18, 2026 | 53,000.00 | 54,400.00 | 50,700.00 | 53,500.00 | 53,500.00 | 2.69% | 129,789 |
| Sep 17, 2026 | 51,000.00 | 54,000.00 | 50,300.00 | 52,100.00 | 52,100.00 | 4.20% | 166,650 |
| Sep 16, 2026 | 51,100.00 | 51,900.00 | 49,000.00 | 50,000.00 | 50,000.00 | -1.96% | 123,808 |
| Sep 15, 2026 | 51,000.00 | 53,300.00 | 49,650.00 | 51,000.00 | 51,000.00 | 0.99% | 102,479 |
| Sep 14, 2026 | 53,200.00 | 54,200.00 | 47,950.00 | 50,500.00 | 50,500.00 | -9.50% | 439,990 |
| Sep 11, 2026 | 50,500.00 | 56,500.00 | 50,200.00 | 55,800.00 | 55,800.00 | 9.41% | 296,680 |
| Sep 10, 2026 | 47,450.00 | 52,000.00 | 46,550.00 | 51,000.00 | 51,000.00 | 6.47% | 208,230 |
| Sep 9, 2026 | 46,050.00 | 49,500.00 | 46,050.00 | 47,900.00 | 47,900.00 | 2.90% | 140,328 |
| Sep 8, 2026 | 46,550.00 | 48,000.00 | 45,600.00 | 46,550.00 | 46,550.00 | - | 106,715 |
| Sep 7, 2026 | 43,700.00 | 47,000.00 | 43,700.00 | 46,550.00 | 46,550.00 | 9.53% | 139,988 |
| Sep 4, 2026 | 40,850.00 | 42,900.00 | 40,650.00 | 42,500.00 | 42,500.00 | 4.04% | 55,575 |
| Sep 3, 2026 | 42,250.00 | 43,050.00 | 40,200.00 | 40,850.00 | 40,850.00 | -0.61% | 62,575 |
| Sep 2, 2026 | 39,900.00 | 43,300.00 | 39,500.00 | 41,100.00 | 41,100.00 | 0.86% | 84,833 |
| Sep 1, 2026 | 41,700.00 | 42,000.00 | 40,050.00 | 40,750.00 | 40,750.00 | -2.28% | 54,736 |
| Aug 31, 2026 | 41,650.00 | 42,700.00 | 37,500.00 | 41,700.00 | 41,700.00 | -0.36% | 61,401 |
| Aug 28, 2026 | 41,700.00 | 42,650.00 | 41,050.00 | 41,850.00 | 41,850.00 | - | 47,836 |
| Aug 27, 2026 | 42,750.00 | 43,600.00 | 40,000.00 | 41,850.00 | 41,850.00 | -0.12% | 88,877 |
| Aug 26, 2026 | 42,550.00 | 42,950.00 | 40,700.00 | 41,900.00 | 41,900.00 | -3.79% | 79,319 |
| Aug 25, 2026 | 38,250.00 | 43,700.00 | 38,000.00 | 43,550.00 | 43,550.00 | 12.10% | 305,351 |
| Aug 24, 2026 | 40,250.00 | 42,300.00 | 38,750.00 | 38,850.00 | 38,850.00 | -2.39% | 235,971 |
| Aug 21, 2026 | 40,000.00 | 40,800.00 | 38,500.00 | 39,800.00 | 39,800.00 | -3.86% | 184,697 |
| Aug 20, 2026 | 40,700.00 | 41,850.00 | 36,700.00 | 41,400.00 | 41,400.00 | -0.12% | 382,094 |
| Aug 19, 2026 | 35,350.00 | 42,450.00 | 35,300.00 | 41,450.00 | 41,450.00 | 9.66% | 1,277,968 |
| Aug 18, 2026 | 37,800.00 | 37,800.00 | 36,500.00 | 37,800.00 | 37,800.00 | 29.90% | 1,092,008 |
| Aug 14, 2026 | 28,650.00 | 29,800.00 | 26,900.00 | 29,100.00 | 29,100.00 | 3.01% | 209,797 |
| Aug 13, 2026 | 28,500.00 | 28,650.00 | 27,500.00 | 28,250.00 | 28,250.00 | - | 59,497 |
| Aug 12, 2026 | 27,950.00 | 28,450.00 | 26,800.00 | 28,250.00 | 28,250.00 | 2.17% | 63,952 |
| Aug 11, 2026 | 25,600.00 | 28,000.00 | 25,250.00 | 27,650.00 | 27,650.00 | 7.80% | 110,677 |
| Aug 10, 2026 | 24,250.00 | 25,700.00 | 24,150.00 | 25,650.00 | 25,650.00 | 6.88% | 57,288 |