Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea · Delayed Price · Currency is KRW 20,200
-2,150 (-9.62%)
At close: Jul 28, 2026
Micro Contact Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |