Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea · Delayed Price · Currency is KRW 41,400
-50 (-0.12%)
At close: Aug 20, 2026
Micro Contact Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 24,300.00 | 25,100.00 | 23,250.00 | 24,000.00 | 24,000.00 | -0.41% | 96,937 |
| Aug 6, 2026 | 24,450.00 | 24,600.00 | 23,150.00 | 24,100.00 | 24,100.00 | -2.03% | 42,562 |
| Aug 5, 2026 | 23,250.00 | 24,850.00 | 23,000.00 | 24,600.00 | 24,600.00 | 9.09% | 47,454 |
| Aug 4, 2026 | 21,300.00 | 22,700.00 | 20,700.00 | 22,550.00 | 22,550.00 | 7.38% | 45,159 |
| Aug 3, 2026 | 20,600.00 | 21,850.00 | 20,000.00 | 21,000.00 | 21,000.00 | 1.94% | 49,157 |
| Jul 31, 2026 | 18,290.00 | 20,900.00 | 18,290.00 | 20,600.00 | 20,600.00 | 20.33% | 79,975 |
| Jul 30, 2026 | 16,550.00 | 18,100.00 | 16,550.00 | 17,120.00 | 17,120.00 | -2.28% | 50,385 |
| Jul 29, 2026 | 20,100.00 | 20,750.00 | 15,500.00 | 17,520.00 | 17,520.00 | -13.27% | 150,784 |
| Jul 28, 2026 | 21,350.00 | 21,450.00 | 19,500.00 | 20,200.00 | 20,200.00 | -9.62% | 53,632 |
| Jul 27, 2026 | 22,250.00 | 23,150.00 | 21,850.00 | 22,350.00 | 22,350.00 | 1.59% | 22,599 |
| Jul 24, 2026 | 23,000.00 | 23,500.00 | 21,750.00 | 22,000.00 | 22,000.00 | -7.76% | 52,949 |
| Jul 23, 2026 | 22,600.00 | 24,100.00 | 22,600.00 | 23,850.00 | 23,850.00 | 5.53% | 51,243 |
| Jul 22, 2026 | 23,500.00 | 24,200.00 | 22,400.00 | 22,600.00 | 22,600.00 | -0.88% | 40,161 |
| Jul 21, 2026 | 22,050.00 | 22,900.00 | 21,300.00 | 22,800.00 | 22,800.00 | 2.70% | 41,621 |
| Jul 20, 2026 | 22,000.00 | 23,400.00 | 21,450.00 | 22,200.00 | 22,200.00 | -4.10% | 57,818 |
| Jul 16, 2026 | 24,500.00 | 24,500.00 | 22,850.00 | 23,150.00 | 23,150.00 | -7.95% | 55,794 |
| Jul 15, 2026 | 22,850.00 | 25,500.00 | 22,800.00 | 25,150.00 | 25,150.00 | 14.32% | 68,152 |
| Jul 14, 2026 | 22,000.00 | 23,100.00 | 21,000.00 | 22,000.00 | 22,000.00 | -2.22% | 93,820 |
| Jul 13, 2026 | 24,100.00 | 25,200.00 | 22,100.00 | 22,500.00 | 22,500.00 | -5.86% | 109,181 |
| Jul 10, 2026 | 21,950.00 | 24,100.00 | 21,450.00 | 23,900.00 | 23,900.00 | 11.42% | 78,206 |
| Jul 9, 2026 | 20,500.00 | 21,900.00 | 20,500.00 | 21,450.00 | 21,450.00 | 3.87% | 91,453 |
| Jul 8, 2026 | 21,050.00 | 22,000.00 | 19,750.00 | 20,650.00 | 20,650.00 | -6.35% | 73,509 |
| Jul 7, 2026 | 23,250.00 | 23,750.00 | 21,050.00 | 22,050.00 | 22,050.00 | -5.16% | 61,069 |
| Jul 6, 2026 | 24,050.00 | 24,750.00 | 22,100.00 | 23,250.00 | 23,250.00 | -3.13% | 58,203 |
| Jul 3, 2026 | 22,700.00 | 24,000.00 | 21,550.00 | 24,000.00 | 24,000.00 | 5.73% | 65,681 |
| 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 |