Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea
· Delayed Price · Currency is KRW 31,000
+1,350 (4.55%)
At close: Mar 6, 2026
Micro Contact Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,350.00 | 31,000.00 | 28,550.00 | 31,000.00 | 31,000.00 | 4.55% | 265,906 |
| Mar 5, 2026 | 28,300.00 | 30,350.00 | 27,100.00 | 29,650.00 | 29,650.00 | 17.89% | 260,596 |
| Mar 4, 2026 | 27,700.00 | 28,600.00 | 24,650.00 | 25,150.00 | 25,150.00 | -13.28% | 374,563 |
| Mar 3, 2026 | 30,100.00 | 31,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -7.50% | 224,836 |
| Feb 27, 2026 | 31,400.00 | 32,700.00 | 30,250.00 | 31,350.00 | 31,350.00 | -0.16% | 231,032 |
| Feb 26, 2026 | 29,800.00 | 33,800.00 | 29,800.00 | 31,400.00 | 31,400.00 | 6.44% | 364,400 |
| Feb 25, 2026 | 31,050.00 | 31,700.00 | 29,350.00 | 29,500.00 | 29,500.00 | -3.44% | 219,578 |
| Feb 24, 2026 | 29,200.00 | 31,100.00 | 28,750.00 | 30,550.00 | 30,550.00 | 5.34% | 293,395 |
| Feb 23, 2026 | 31,700.00 | 32,050.00 | 28,550.00 | 29,000.00 | 29,000.00 | -8.81% | 452,374 |
| Feb 20, 2026 | 31,300.00 | 32,550.00 | 30,950.00 | 31,800.00 | 31,800.00 | 1.60% | 347,286 |
| Feb 19, 2026 | 26,400.00 | 32,150.00 | 26,100.00 | 31,300.00 | 31,300.00 | 22.03% | 1,106,339 |
| Feb 13, 2026 | 24,050.00 | 26,250.00 | 23,550.00 | 25,650.00 | 25,650.00 | 26.98% | 2,415,090 |
| Feb 12, 2026 | 21,750.00 | 22,600.00 | 18,290.00 | 20,200.00 | 20,200.00 | -6.91% | 596,860 |
| Feb 11, 2026 | 21,900.00 | 22,400.00 | 21,300.00 | 21,700.00 | 21,700.00 | -1.36% | 116,353 |
| Feb 10, 2026 | 21,750.00 | 23,500.00 | 21,550.00 | 22,000.00 | 22,000.00 | 1.15% | 331,045 |
| Feb 9, 2026 | 21,050.00 | 21,950.00 | 20,950.00 | 21,750.00 | 21,750.00 | 6.88% | 135,442 |
| Feb 6, 2026 | 19,850.00 | 21,200.00 | 18,860.00 | 20,350.00 | 20,350.00 | -0.25% | 158,661 |
| Feb 5, 2026 | 20,600.00 | 22,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | -5.12% | 182,816 |
| Feb 4, 2026 | 21,350.00 | 21,850.00 | 20,300.00 | 21,500.00 | 21,500.00 | - | 146,991 |
| Feb 3, 2026 | 20,400.00 | 21,650.00 | 20,000.00 | 21,500.00 | 21,500.00 | 9.41% | 198,931 |
| Feb 2, 2026 | 20,050.00 | 20,550.00 | 19,350.00 | 19,650.00 | 19,650.00 | -4.38% | 185,994 |
| Jan 30, 2026 | 20,750.00 | 21,750.00 | 20,200.00 | 20,550.00 | 20,550.00 | -0.96% | 250,472 |
| Jan 29, 2026 | 22,100.00 | 22,450.00 | 19,910.00 | 20,750.00 | 20,750.00 | -3.04% | 354,975 |
| Jan 28, 2026 | 20,000.00 | 22,000.00 | 19,970.00 | 21,400.00 | 21,400.00 | 10.59% | 474,976 |
| Jan 27, 2026 | 18,430.00 | 19,540.00 | 18,350.00 | 19,350.00 | 19,350.00 | 3.48% | 133,023 |
| Jan 26, 2026 | 18,400.00 | 18,850.00 | 18,290.00 | 18,700.00 | 18,700.00 | 2.13% | 114,960 |
| Jan 23, 2026 | 18,000.00 | 18,350.00 | 17,690.00 | 18,310.00 | 18,310.00 | 1.50% | 104,584 |
| Jan 22, 2026 | 18,190.00 | 18,420.00 | 17,230.00 | 18,040.00 | 18,040.00 | 0.89% | 138,229 |
| Jan 21, 2026 | 17,820.00 | 17,990.00 | 17,000.00 | 17,880.00 | 17,880.00 | -1.81% | 137,740 |
| Jan 20, 2026 | 17,000.00 | 18,490.00 | 16,120.00 | 18,210.00 | 18,210.00 | 7.18% | 219,985 |
| Jan 19, 2026 | 16,980.00 | 17,300.00 | 16,600.00 | 16,990.00 | 16,990.00 | -0.12% | 67,412 |
| Jan 16, 2026 | 16,480.00 | 17,420.00 | 16,390.00 | 17,010.00 | 17,010.00 | 5.19% | 156,915 |
| Jan 15, 2026 | 15,870.00 | 16,210.00 | 15,650.00 | 16,170.00 | 16,170.00 | 1.63% | 65,195 |
| Jan 14, 2026 | 16,330.00 | 16,510.00 | 15,810.00 | 15,910.00 | 15,910.00 | -2.57% | 117,743 |
| Jan 13, 2026 | 16,680.00 | 16,790.00 | 16,100.00 | 16,330.00 | 16,330.00 | -0.73% | 61,798 |
| Jan 12, 2026 | 16,230.00 | 16,670.00 | 15,970.00 | 16,450.00 | 16,450.00 | 1.48% | 104,547 |
| Jan 9, 2026 | 16,780.00 | 16,970.00 | 16,080.00 | 16,210.00 | 16,210.00 | -3.40% | 164,289 |
| Jan 8, 2026 | 17,340.00 | 17,410.00 | 16,720.00 | 16,780.00 | 16,780.00 | -3.23% | 103,143 |
| Jan 7, 2026 | 18,600.00 | 18,670.00 | 17,210.00 | 17,340.00 | 17,340.00 | -5.45% | 139,862 |
| Jan 6, 2026 | 18,150.00 | 18,500.00 | 17,860.00 | 18,340.00 | 18,340.00 | 0.38% | 86,627 |
| Jan 5, 2026 | 17,830.00 | 19,090.00 | 17,830.00 | 18,270.00 | 18,270.00 | 3.87% | 191,644 |
| Jan 2, 2026 | 16,800.00 | 17,640.00 | 16,800.00 | 17,590.00 | 17,590.00 | 4.21% | 96,984 |
| Dec 30, 2025 | 16,710.00 | 17,150.00 | 16,590.00 | 16,880.00 | 16,880.00 | 1.08% | 68,631 |
| Dec 29, 2025 | 17,870.00 | 18,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | -4.73% | 269,297 |
| Dec 26, 2025 | 17,440.00 | 17,690.00 | 17,100.00 | 17,530.00 | 17,450.00 | 1.15% | 78,103 |
| Dec 24, 2025 | 17,830.00 | 18,100.00 | 17,000.00 | 17,330.00 | 17,250.91 | -2.64% | 82,938 |
| Dec 23, 2025 | 18,540.00 | 18,540.00 | 17,730.00 | 17,800.00 | 17,718.77 | -3.99% | 88,396 |
| Dec 22, 2025 | 18,030.00 | 18,700.00 | 18,030.00 | 18,540.00 | 18,455.39 | 3.06% | 91,358 |
| Dec 19, 2025 | 18,170.00 | 18,510.00 | 17,590.00 | 17,990.00 | 17,907.90 | -0.83% | 58,640 |
| Dec 18, 2025 | 17,750.00 | 18,280.00 | 17,550.00 | 18,140.00 | 18,057.22 | -0.06% | 39,371 |
| Dec 17, 2025 | 17,560.00 | 18,440.00 | 17,440.00 | 18,150.00 | 18,067.17 | 3.30% | 87,546 |
| Dec 16, 2025 | 18,300.00 | 18,300.00 | 17,530.00 | 17,570.00 | 17,489.82 | -4.30% | 91,539 |
| Dec 15, 2025 | 18,210.00 | 18,450.00 | 17,850.00 | 18,360.00 | 18,276.21 | -1.34% | 56,489 |
| Dec 12, 2025 | 18,520.00 | 18,770.00 | 18,390.00 | 18,610.00 | 18,525.07 | - | 35,155 |
| Dec 11, 2025 | 19,210.00 | 19,230.00 | 18,530.00 | 18,610.00 | 18,525.07 | -2.57% | 71,288 |
| Dec 10, 2025 | 18,990.00 | 19,870.00 | 18,820.00 | 19,100.00 | 19,012.84 | 1.22% | 123,956 |
| Dec 9, 2025 | 19,140.00 | 19,150.00 | 18,600.00 | 18,870.00 | 18,783.88 | -1.41% | 60,967 |
| Dec 8, 2025 | 19,060.00 | 19,220.00 | 18,730.00 | 19,140.00 | 19,052.65 | -0.31% | 58,204 |
| Dec 5, 2025 | 18,850.00 | 19,200.00 | 18,600.00 | 19,200.00 | 19,112.38 | 2.24% | 55,024 |
| Dec 4, 2025 | 19,350.00 | 19,350.00 | 18,620.00 | 18,780.00 | 18,694.30 | -2.85% | 57,240 |
| Dec 3, 2025 | 19,000.00 | 19,400.00 | 18,960.00 | 19,330.00 | 19,241.79 | 2.01% | 77,975 |
| Dec 2, 2025 | 18,980.00 | 19,200.00 | 18,700.00 | 18,950.00 | 18,863.52 | 0.21% | 77,841 |
| Dec 1, 2025 | 19,300.00 | 19,300.00 | 18,680.00 | 18,910.00 | 18,823.70 | -0.68% | 88,647 |
| Nov 28, 2025 | 18,850.00 | 19,040.00 | 18,370.00 | 19,040.00 | 18,953.11 | 1.82% | 73,928 |
| Nov 27, 2025 | 18,880.00 | 19,100.00 | 18,490.00 | 18,700.00 | 18,614.66 | -0.48% | 57,437 |
| Nov 26, 2025 | 19,160.00 | 19,160.00 | 18,220.00 | 18,790.00 | 18,704.25 | -0.58% | 114,528 |
| Nov 25, 2025 | 18,440.00 | 19,300.00 | 18,210.00 | 18,900.00 | 18,813.75 | 6.48% | 182,208 |
| Nov 24, 2025 | 17,660.00 | 18,120.00 | 17,180.00 | 17,750.00 | 17,669.00 | 3.26% | 92,440 |
| Nov 21, 2025 | 17,550.00 | 17,900.00 | 17,050.00 | 17,190.00 | 17,111.55 | -7.58% | 149,241 |
| Nov 20, 2025 | 18,640.00 | 18,870.00 | 18,190.00 | 18,600.00 | 18,515.12 | 2.03% | 117,021 |
| Nov 19, 2025 | 17,900.00 | 18,790.00 | 17,410.00 | 18,230.00 | 18,146.81 | 1.11% | 126,445 |
| Nov 18, 2025 | 19,110.00 | 19,440.00 | 17,500.00 | 18,030.00 | 17,947.72 | -6.87% | 293,252 |
| Nov 17, 2025 | 18,740.00 | 19,420.00 | 18,560.00 | 19,360.00 | 19,271.65 | 4.37% | 287,456 |
| Nov 14, 2025 | 21,050.00 | 21,500.00 | 18,550.00 | 18,550.00 | 18,465.35 | -29.87% | 1,667,477 |
| Nov 13, 2025 | 25,650.00 | 26,950.00 | 25,200.00 | 26,450.00 | 26,329.29 | 1.73% | 68,545 |
| Nov 12, 2025 | 26,850.00 | 26,850.00 | 25,200.00 | 26,000.00 | 25,881.35 | -3.17% | 92,241 |
| Nov 11, 2025 | 26,600.00 | 27,500.00 | 25,850.00 | 26,850.00 | 26,727.47 | 1.13% | 136,447 |
| Nov 10, 2025 | 25,750.00 | 26,950.00 | 24,850.00 | 26,550.00 | 26,428.84 | 3.31% | 125,691 |
| Nov 7, 2025 | 26,550.00 | 26,950.00 | 24,900.00 | 25,700.00 | 25,582.72 | -5.51% | 160,331 |
| Nov 6, 2025 | 26,550.00 | 27,750.00 | 25,950.00 | 27,200.00 | 27,075.87 | 3.82% | 141,493 |
| Nov 5, 2025 | 26,200.00 | 26,650.00 | 23,600.00 | 26,200.00 | 26,080.43 | -2.06% | 181,710 |
| Nov 4, 2025 | 26,500.00 | 27,600.00 | 26,250.00 | 26,750.00 | 26,627.92 | 0.94% | 132,659 |
| Nov 3, 2025 | 26,600.00 | 26,850.00 | 25,650.00 | 26,500.00 | 26,379.06 | -1.30% | 183,644 |
| Oct 31, 2025 | 27,000.00 | 27,550.00 | 26,300.00 | 26,850.00 | 26,727.47 | -0.74% | 85,075 |
| Oct 30, 2025 | 27,600.00 | 27,800.00 | 26,100.00 | 27,050.00 | 26,926.55 | -3.22% | 172,298 |
| Oct 29, 2025 | 28,600.00 | 28,900.00 | 27,200.00 | 27,950.00 | 27,822.45 | -1.76% | 110,069 |
| Oct 28, 2025 | 29,500.00 | 29,500.00 | 28,000.00 | 28,450.00 | 28,320.17 | -3.56% | 123,298 |
| Oct 27, 2025 | 27,650.00 | 29,500.00 | 26,950.00 | 29,500.00 | 29,365.37 | 8.86% | 313,105 |
| Oct 24, 2025 | 28,800.00 | 29,250.00 | 27,100.00 | 27,100.00 | 26,976.33 | - | 283,094 |
| Oct 23, 2025 | 26,450.00 | 27,350.00 | 25,500.00 | 27,100.00 | 26,976.33 | 1.31% | 99,418 |
| Oct 22, 2025 | 26,500.00 | 27,050.00 | 24,050.00 | 26,750.00 | 26,627.92 | 0.94% | 117,756 |
| Oct 21, 2025 | 26,950.00 | 28,100.00 | 25,400.00 | 26,500.00 | 26,379.06 | -1.49% | 155,827 |
| Oct 20, 2025 | 26,400.00 | 27,300.00 | 26,000.00 | 26,900.00 | 26,777.24 | 2.28% | 170,175 |
| Oct 17, 2025 | 25,200.00 | 27,400.00 | 24,750.00 | 26,300.00 | 26,179.98 | 4.57% | 254,275 |
| Oct 16, 2025 | 25,150.00 | 25,550.00 | 24,550.00 | 25,150.00 | 25,035.23 | -0.20% | 147,277 |
| Oct 15, 2025 | 25,400.00 | 25,650.00 | 24,550.00 | 25,200.00 | 25,085.00 | 1.41% | 122,256 |
| Oct 14, 2025 | 26,750.00 | 27,000.00 | 24,500.00 | 24,850.00 | 24,736.59 | -5.69% | 236,467 |
| Oct 13, 2025 | 25,300.00 | 27,550.00 | 25,100.00 | 26,350.00 | 26,229.75 | -1.68% | 176,558 |
| Oct 10, 2025 | 29,250.00 | 29,800.00 | 26,050.00 | 26,800.00 | 26,677.70 | -1.29% | 335,510 |
| Oct 2, 2025 | 25,450.00 | 27,500.00 | 24,550.00 | 27,150.00 | 27,026.10 | 13.60% | 320,766 |