Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea
· Delayed Price · Currency is KRW 19,200
+420 (2.24%)
At close: Dec 5, 2025
Micro Contact Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,850.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,200.00 | 2.24% | 54,788 |
| Dec 4, 2025 | 19,350.00 | 19,350.00 | 18,620.00 | 18,780.00 | 18,780.00 | -2.85% | 57,240 |
| Dec 3, 2025 | 19,000.00 | 19,400.00 | 18,960.00 | 19,330.00 | 19,330.00 | 2.01% | 77,975 |
| Dec 2, 2025 | 18,980.00 | 19,200.00 | 18,700.00 | 18,950.00 | 18,950.00 | 0.21% | 77,471 |
| Dec 1, 2025 | 19,300.00 | 19,300.00 | 18,680.00 | 18,910.00 | 18,910.00 | -0.68% | 88,647 |
| Nov 28, 2025 | 18,850.00 | 19,040.00 | 18,370.00 | 19,040.00 | 19,040.00 | 1.82% | 73,928 |
| Nov 27, 2025 | 18,880.00 | 19,100.00 | 18,490.00 | 18,700.00 | 18,700.00 | -0.48% | 57,357 |
| Nov 26, 2025 | 19,160.00 | 19,160.00 | 18,220.00 | 18,790.00 | 18,790.00 | -0.58% | 114,475 |
| Nov 25, 2025 | 18,440.00 | 19,300.00 | 18,210.00 | 18,900.00 | 18,900.00 | 6.48% | 179,774 |
| Nov 24, 2025 | 17,660.00 | 18,120.00 | 17,180.00 | 17,750.00 | 17,750.00 | 3.26% | 92,307 |
| Nov 21, 2025 | 17,550.00 | 17,900.00 | 17,050.00 | 17,190.00 | 17,190.00 | -7.58% | 149,241 |
| Nov 20, 2025 | 18,640.00 | 18,870.00 | 18,190.00 | 18,600.00 | 18,600.00 | 2.03% | 117,021 |
| Nov 19, 2025 | 17,900.00 | 18,790.00 | 17,410.00 | 18,230.00 | 18,230.00 | 1.11% | 126,445 |
| Nov 18, 2025 | 19,110.00 | 19,440.00 | 17,500.00 | 18,030.00 | 18,030.00 | -6.87% | 293,252 |
| Nov 17, 2025 | 18,740.00 | 19,420.00 | 18,560.00 | 19,360.00 | 19,360.00 | 4.37% | 287,456 |
| Nov 14, 2025 | 21,050.00 | 21,500.00 | 18,550.00 | 18,550.00 | 18,550.00 | -29.87% | 1,667,477 |
| Nov 13, 2025 | 25,650.00 | 26,950.00 | 25,200.00 | 26,450.00 | 26,450.00 | 1.73% | 68,545 |
| Nov 12, 2025 | 26,850.00 | 26,850.00 | 25,200.00 | 26,000.00 | 26,000.00 | -3.17% | 92,241 |
| Nov 11, 2025 | 26,600.00 | 27,500.00 | 25,850.00 | 26,850.00 | 26,850.00 | 1.13% | 136,447 |
| Nov 10, 2025 | 25,750.00 | 26,950.00 | 24,850.00 | 26,550.00 | 26,550.00 | 3.31% | 125,691 |
| Nov 7, 2025 | 26,550.00 | 26,950.00 | 24,900.00 | 25,700.00 | 25,700.00 | -5.51% | 160,331 |
| Nov 6, 2025 | 26,550.00 | 27,750.00 | 25,950.00 | 27,200.00 | 27,200.00 | 3.82% | 141,493 |
| Nov 5, 2025 | 26,200.00 | 26,650.00 | 23,600.00 | 26,200.00 | 26,200.00 | -2.06% | 181,710 |
| Nov 4, 2025 | 26,500.00 | 27,600.00 | 26,250.00 | 26,750.00 | 26,750.00 | 0.94% | 132,659 |
| Nov 3, 2025 | 26,600.00 | 26,850.00 | 25,650.00 | 26,500.00 | 26,500.00 | -1.30% | 183,644 |
| Oct 31, 2025 | 27,000.00 | 27,550.00 | 26,300.00 | 26,850.00 | 26,850.00 | -0.74% | 85,075 |
| Oct 30, 2025 | 27,600.00 | 27,800.00 | 26,100.00 | 27,050.00 | 27,050.00 | -3.22% | 172,298 |
| Oct 29, 2025 | 28,600.00 | 28,900.00 | 27,200.00 | 27,950.00 | 27,950.00 | -1.76% | 110,069 |
| Oct 28, 2025 | 29,500.00 | 29,500.00 | 28,000.00 | 28,450.00 | 28,450.00 | -3.56% | 123,298 |
| Oct 27, 2025 | 27,650.00 | 29,500.00 | 26,950.00 | 29,500.00 | 29,500.00 | 8.86% | 313,105 |
| Oct 24, 2025 | 28,800.00 | 29,250.00 | 27,100.00 | 27,100.00 | 27,100.00 | - | 283,094 |
| Oct 23, 2025 | 26,450.00 | 27,350.00 | 25,500.00 | 27,100.00 | 27,100.00 | 1.31% | 99,418 |
| Oct 22, 2025 | 26,500.00 | 27,050.00 | 24,050.00 | 26,750.00 | 26,750.00 | 0.94% | 117,756 |
| Oct 21, 2025 | 26,950.00 | 28,100.00 | 25,400.00 | 26,500.00 | 26,500.00 | -1.49% | 155,827 |
| Oct 20, 2025 | 26,400.00 | 27,300.00 | 26,000.00 | 26,900.00 | 26,900.00 | 2.28% | 170,175 |
| Oct 17, 2025 | 25,200.00 | 27,400.00 | 24,750.00 | 26,300.00 | 26,300.00 | 4.57% | 254,275 |
| Oct 16, 2025 | 25,150.00 | 25,550.00 | 24,550.00 | 25,150.00 | 25,150.00 | -0.20% | 147,277 |
| Oct 15, 2025 | 25,400.00 | 25,650.00 | 24,550.00 | 25,200.00 | 25,200.00 | 1.41% | 122,256 |
| Oct 14, 2025 | 26,750.00 | 27,000.00 | 24,500.00 | 24,850.00 | 24,850.00 | -5.69% | 236,467 |
| Oct 13, 2025 | 25,300.00 | 27,550.00 | 25,100.00 | 26,350.00 | 26,350.00 | -1.68% | 176,558 |
| Oct 10, 2025 | 29,250.00 | 29,800.00 | 26,050.00 | 26,800.00 | 26,800.00 | -1.29% | 335,510 |
| Oct 2, 2025 | 25,450.00 | 27,500.00 | 24,550.00 | 27,150.00 | 27,150.00 | 13.60% | 320,766 |
| Oct 1, 2025 | 22,950.00 | 24,000.00 | 22,750.00 | 23,900.00 | 23,900.00 | 3.46% | 91,823 |
| Sep 30, 2025 | 23,150.00 | 23,550.00 | 22,200.00 | 23,100.00 | 23,100.00 | 0.22% | 72,755 |
| Sep 29, 2025 | 21,250.00 | 23,550.00 | 21,250.00 | 23,050.00 | 23,050.00 | 8.47% | 157,151 |
| Sep 26, 2025 | 21,400.00 | 21,900.00 | 20,600.00 | 21,250.00 | 21,250.00 | -2.30% | 104,879 |
| Sep 25, 2025 | 22,300.00 | 22,400.00 | 21,500.00 | 21,750.00 | 21,750.00 | -2.47% | 56,868 |
| Sep 24, 2025 | 20,850.00 | 22,550.00 | 20,600.00 | 22,300.00 | 22,300.00 | 6.44% | 123,480 |
| Sep 23, 2025 | 21,800.00 | 22,450.00 | 20,600.00 | 20,950.00 | 20,950.00 | -2.56% | 89,334 |
| Sep 22, 2025 | 20,000.00 | 22,150.00 | 20,000.00 | 21,500.00 | 21,500.00 | 7.50% | 107,634 |
| Sep 19, 2025 | 20,400.00 | 21,050.00 | 19,780.00 | 20,000.00 | 20,000.00 | -1.96% | 68,123 |
| Sep 18, 2025 | 19,210.00 | 20,750.00 | 19,100.00 | 20,400.00 | 20,400.00 | 6.47% | 116,035 |
| Sep 17, 2025 | 19,110.00 | 19,300.00 | 18,500.00 | 19,160.00 | 19,160.00 | -0.73% | 53,585 |
| Sep 16, 2025 | 19,660.00 | 19,800.00 | 19,160.00 | 19,300.00 | 19,300.00 | -1.78% | 65,064 |
| Sep 15, 2025 | 19,000.00 | 19,700.00 | 18,930.00 | 19,650.00 | 19,650.00 | 4.74% | 174,845 |
| Sep 12, 2025 | 17,650.00 | 18,840.00 | 17,650.00 | 18,760.00 | 18,760.00 | 3.93% | 146,842 |
| Sep 11, 2025 | 17,440.00 | 19,000.00 | 17,440.00 | 18,050.00 | 18,050.00 | 4.03% | 224,415 |
| Sep 10, 2025 | 17,960.00 | 17,990.00 | 17,100.00 | 17,350.00 | 17,350.00 | -3.40% | 248,148 |
| Sep 9, 2025 | 16,750.00 | 17,980.00 | 16,580.00 | 17,960.00 | 17,960.00 | 8.59% | 257,602 |
| Sep 8, 2025 | 16,700.00 | 16,700.00 | 16,210.00 | 16,540.00 | 16,540.00 | -1.08% | 85,215 |
| Sep 5, 2025 | 16,550.00 | 16,930.00 | 16,420.00 | 16,720.00 | 16,720.00 | 1.52% | 88,062 |
| Sep 4, 2025 | 16,020.00 | 16,590.00 | 16,020.00 | 16,470.00 | 16,470.00 | 1.73% | 53,374 |
| Sep 3, 2025 | 16,210.00 | 16,250.00 | 15,700.00 | 16,190.00 | 16,190.00 | -0.12% | 139,514 |
| Sep 2, 2025 | 16,200.00 | 16,390.00 | 15,810.00 | 16,210.00 | 16,210.00 | 0.68% | 95,507 |
| Sep 1, 2025 | 15,580.00 | 16,270.00 | 15,500.00 | 16,100.00 | 16,100.00 | 0.50% | 78,935 |
| Aug 29, 2025 | 16,530.00 | 16,700.00 | 15,890.00 | 16,020.00 | 16,020.00 | -3.09% | 109,508 |
| Aug 28, 2025 | 16,630.00 | 16,650.00 | 16,280.00 | 16,530.00 | 16,530.00 | -0.66% | 105,978 |
| Aug 27, 2025 | 16,740.00 | 16,740.00 | 16,370.00 | 16,640.00 | 16,640.00 | -0.60% | 71,536 |
| Aug 26, 2025 | 16,420.00 | 16,970.00 | 16,060.00 | 16,740.00 | 16,740.00 | 0.90% | 125,610 |
| Aug 25, 2025 | 16,310.00 | 17,530.00 | 16,100.00 | 16,590.00 | 16,590.00 | 3.56% | 346,134 |
| Aug 22, 2025 | 15,980.00 | 16,400.00 | 15,700.00 | 16,020.00 | 16,020.00 | 1.07% | 169,869 |
| Aug 21, 2025 | 16,650.00 | 16,660.00 | 15,570.00 | 15,850.00 | 15,850.00 | -2.94% | 305,750 |
| Aug 20, 2025 | 15,950.00 | 16,800.00 | 15,920.00 | 16,330.00 | 16,330.00 | -3.14% | 263,552 |
| Aug 19, 2025 | 17,500.00 | 17,790.00 | 16,750.00 | 16,860.00 | 16,860.00 | -2.99% | 258,046 |
| Aug 18, 2025 | 18,790.00 | 19,070.00 | 16,590.00 | 17,380.00 | 17,380.00 | -25.73% | 1,383,159 |
| Aug 14, 2025 | 23,650.00 | 23,800.00 | 22,750.00 | 23,400.00 | 23,400.00 | -1.06% | 129,300 |
| Aug 13, 2025 | 23,050.00 | 24,350.00 | 23,000.00 | 23,650.00 | 23,650.00 | 3.96% | 197,916 |
| Aug 12, 2025 | 24,000.00 | 24,000.00 | 21,700.00 | 22,750.00 | 22,750.00 | -4.41% | 116,251 |
| Aug 11, 2025 | 23,000.00 | 24,000.00 | 22,550.00 | 23,800.00 | 23,800.00 | 3.48% | 130,441 |
| Aug 8, 2025 | 21,250.00 | 23,200.00 | 21,000.00 | 23,000.00 | 23,000.00 | 9.26% | 182,338 |
| Aug 7, 2025 | 20,750.00 | 21,100.00 | 19,840.00 | 21,050.00 | 21,050.00 | 3.19% | 110,413 |
| Aug 6, 2025 | 20,350.00 | 20,650.00 | 20,000.00 | 20,400.00 | 20,400.00 | -0.73% | 62,757 |
| Aug 5, 2025 | 20,800.00 | 21,200.00 | 20,150.00 | 20,550.00 | 20,550.00 | -0.24% | 80,415 |
| Aug 4, 2025 | 21,100.00 | 21,450.00 | 20,200.00 | 20,600.00 | 20,600.00 | -1.90% | 95,830 |
| Aug 1, 2025 | 23,000.00 | 23,450.00 | 21,000.00 | 21,000.00 | 21,000.00 | -13.58% | 346,140 |
| Jul 31, 2025 | 22,500.00 | 24,450.00 | 22,200.00 | 24,300.00 | 24,300.00 | 8.72% | 251,278 |
| Jul 30, 2025 | 22,350.00 | 22,700.00 | 21,850.00 | 22,350.00 | 22,350.00 | 0.90% | 74,803 |
| Jul 29, 2025 | 22,150.00 | 22,500.00 | 21,400.00 | 22,150.00 | 22,150.00 | 1.14% | 120,152 |
| Jul 28, 2025 | 20,950.00 | 21,950.00 | 20,600.00 | 21,900.00 | 21,900.00 | 4.29% | 91,139 |
| Jul 25, 2025 | 21,650.00 | 21,850.00 | 20,450.00 | 21,000.00 | 21,000.00 | -4.76% | 195,081 |
| Jul 24, 2025 | 22,450.00 | 22,650.00 | 21,450.00 | 22,050.00 | 22,050.00 | -1.78% | 166,548 |
| Jul 23, 2025 | 21,850.00 | 22,750.00 | 21,550.00 | 22,450.00 | 22,450.00 | 0.90% | 185,102 |
| Jul 22, 2025 | 20,000.00 | 22,350.00 | 20,000.00 | 22,250.00 | 22,250.00 | 11.36% | 435,549 |
| Jul 21, 2025 | 20,050.00 | 20,500.00 | 19,610.00 | 19,980.00 | 19,980.00 | 0.81% | 90,824 |
| Jul 18, 2025 | 19,950.00 | 20,100.00 | 18,210.00 | 19,820.00 | 19,820.00 | 0.61% | 88,909 |
| Jul 17, 2025 | 21,500.00 | 21,500.00 | 19,610.00 | 19,700.00 | 19,700.00 | -8.37% | 309,403 |
| Jul 16, 2025 | 22,450.00 | 22,500.00 | 20,200.00 | 21,500.00 | 21,500.00 | -2.27% | 346,127 |
| Jul 15, 2025 | 21,400.00 | 22,050.00 | 20,750.00 | 22,000.00 | 22,000.00 | 3.77% | 133,454 |
| Jul 14, 2025 | 20,650.00 | 21,300.00 | 20,350.00 | 21,200.00 | 21,200.00 | 0.71% | 99,006 |
| Jul 11, 2025 | 21,400.00 | 22,050.00 | 20,400.00 | 21,050.00 | 21,050.00 | -2.55% | 144,969 |