Micro Contact Solution Co., Ltd. (KOSDAQ:098120)
South Korea
· Delayed Price · Currency is KRW 34,750
-450 (-1.28%)
At close: Apr 28, 2026
Micro Contact Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,750.00 | 35,950.00 | 34,500.00 | 34,750.00 | 34,750.00 | -1.28% | 83,955 |
| Apr 27, 2026 | 36,650.00 | 37,950.00 | 35,000.00 | 35,200.00 | 35,200.00 | -3.69% | 145,213 |
| Apr 24, 2026 | 35,500.00 | 37,450.00 | 35,050.00 | 36,550.00 | 36,550.00 | 2.96% | 185,171 |
| Apr 23, 2026 | 35,350.00 | 37,550.00 | 33,900.00 | 35,500.00 | 35,500.00 | 1.87% | 295,415 |
| Apr 22, 2026 | 34,300.00 | 35,500.00 | 33,200.00 | 34,850.00 | 34,850.00 | 1.46% | 95,496 |
| Apr 21, 2026 | 35,450.00 | 35,750.00 | 33,650.00 | 34,350.00 | 34,350.00 | -2.00% | 137,855 |
| Apr 20, 2026 | 35,550.00 | 36,100.00 | 34,750.00 | 35,050.00 | 35,050.00 | -2.91% | 89,239 |
| Apr 17, 2026 | 34,150.00 | 36,800.00 | 33,350.00 | 36,100.00 | 36,100.00 | 5.71% | 193,336 |
| Apr 16, 2026 | 34,700.00 | 35,250.00 | 33,150.00 | 34,150.00 | 34,150.00 | -1.30% | 146,029 |
| Apr 15, 2026 | 34,450.00 | 35,200.00 | 32,600.00 | 34,600.00 | 34,600.00 | 0.44% | 217,812 |
| Apr 14, 2026 | 30,700.00 | 34,500.00 | 30,050.00 | 34,450.00 | 34,450.00 | 15.99% | 389,936 |
| Apr 13, 2026 | 29,050.00 | 30,850.00 | 29,000.00 | 29,700.00 | 29,700.00 | -0.50% | 155,534 |
| Apr 10, 2026 | 29,400.00 | 30,300.00 | 28,700.00 | 29,850.00 | 29,850.00 | 4.74% | 187,778 |
| Apr 9, 2026 | 28,300.00 | 29,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | -1.38% | 98,242 |
| Apr 8, 2026 | 27,800.00 | 29,000.00 | 27,750.00 | 28,900.00 | 28,900.00 | 7.84% | 136,893 |
| Apr 7, 2026 | 27,850.00 | 27,850.00 | 26,050.00 | 26,800.00 | 26,800.00 | -1.47% | 58,437 |
| Apr 6, 2026 | 27,150.00 | 27,900.00 | 26,500.00 | 27,200.00 | 27,200.00 | -0.37% | 61,622 |
| Apr 3, 2026 | 28,050.00 | 28,200.00 | 26,750.00 | 27,300.00 | 27,300.00 | -1.27% | 95,507 |
| Apr 2, 2026 | 29,450.00 | 29,800.00 | 26,450.00 | 27,650.00 | 27,650.00 | -5.79% | 167,197 |
| Apr 1, 2026 | 28,100.00 | 29,950.00 | 27,650.00 | 29,350.00 | 29,350.00 | 8.70% | 216,002 |
| Mar 31, 2026 | 26,750.00 | 28,050.00 | 26,100.00 | 27,000.00 | 27,000.00 | -1.46% | 150,662 |
| Mar 30, 2026 | 26,400.00 | 27,750.00 | 25,600.00 | 27,400.00 | 27,400.00 | 0.55% | 154,450 |
| Mar 27, 2026 | 26,150.00 | 27,750.00 | 25,800.00 | 27,250.00 | 27,250.00 | 0.18% | 93,352 |
| Mar 26, 2026 | 28,000.00 | 28,650.00 | 26,850.00 | 27,200.00 | 27,200.00 | -4.23% | 114,470 |
| Mar 25, 2026 | 26,300.00 | 28,500.00 | 26,300.00 | 28,400.00 | 28,400.00 | 8.81% | 152,261 |
| Mar 24, 2026 | 26,800.00 | 26,950.00 | 25,000.00 | 26,100.00 | 26,100.00 | 0.77% | 78,671 |
| Mar 23, 2026 | 26,700.00 | 26,700.00 | 25,500.00 | 25,900.00 | 25,900.00 | -5.65% | 120,968 |
| Mar 20, 2026 | 28,050.00 | 28,800.00 | 27,300.00 | 27,450.00 | 27,450.00 | -2.14% | 127,367 |
| Mar 19, 2026 | 27,150.00 | 28,500.00 | 26,500.00 | 28,050.00 | 28,050.00 | 0.54% | 134,830 |
| Mar 18, 2026 | 28,500.00 | 29,000.00 | 27,700.00 | 27,900.00 | 27,900.00 | 0.90% | 151,741 |
| Mar 17, 2026 | 28,950.00 | 28,950.00 | 27,650.00 | 27,650.00 | 27,650.00 | -1.60% | 96,581 |
| Mar 16, 2026 | 28,350.00 | 28,850.00 | 27,200.00 | 28,100.00 | 28,100.00 | -0.88% | 108,083 |
| Mar 13, 2026 | 28,450.00 | 28,800.00 | 27,750.00 | 28,350.00 | 28,350.00 | -3.08% | 116,194 |
| Mar 12, 2026 | 29,250.00 | 29,600.00 | 28,650.00 | 29,250.00 | 29,250.00 | -0.34% | 80,851 |
| Mar 11, 2026 | 29,600.00 | 31,000.00 | 28,550.00 | 29,350.00 | 29,350.00 | 0.51% | 173,881 |
| Mar 10, 2026 | 30,150.00 | 30,450.00 | 28,500.00 | 29,200.00 | 29,200.00 | 5.42% | 205,535 |
| Mar 9, 2026 | 28,800.00 | 29,400.00 | 26,500.00 | 27,700.00 | 27,700.00 | -10.65% | 247,138 |
| 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 |