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 |