Micro Contact Solution Co., Ltd. 098120
KRX · South Korea · Electronic Technology
KRW 58,200.00+700.00 (+1.22%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 57,500.00 | +3.05% | KRW 55,500.00 | KRW 57,900.00 | KRW 54,600.00 | 163.48K |
| 2026-09-30 | KRW 55,800.00 | -3.29% | KRW 58,300.00 | KRW 58,400.00 | KRW 54,500.00 | 134.53K |
| 2026-09-29 | KRW 57,700.00 | -1.70% | KRW 58,000.00 | KRW 58,700.00 | KRW 55,700.00 | 133.99K |
| 2026-09-28 | KRW 58,700.00 | +1.21% | KRW 58,000.00 | KRW 59,700.00 | KRW 57,000.00 | 121.23K |
| 2026-09-23 | KRW 58,000.00 | +1.93% | KRW 57,000.00 | KRW 61,900.00 | KRW 57,000.00 | 260.30K |
| 2026-09-22 | KRW 56,900.00 | -1.22% | KRW 58,500.00 | KRW 59,200.00 | KRW 56,100.00 | 123.71K |
| 2026-09-21 | KRW 57,600.00 | +7.66% | KRW 53,800.00 | KRW 58,100.00 | KRW 52,600.00 | 208.52K |
| 2026-09-18 | KRW 53,500.00 | +2.69% | KRW 53,000.00 | KRW 54,400.00 | KRW 50,700.00 | 132.42K |
| 2026-09-17 | KRW 52,100.00 | +4.20% | KRW 51,000.00 | KRW 54,000.00 | KRW 50,300.00 | 166.65K |
| 2026-09-16 | KRW 50,000.00 | -1.96% | KRW 51,100.00 | KRW 51,900.00 | KRW 49,000.00 | 141.19K |
| 2026-09-15 | KRW 51,000.00 | +0.99% | KRW 51,000.00 | KRW 53,300.00 | KRW 49,650.00 | 105.58K |
| 2026-09-14 | KRW 50,500.00 | -9.50% | KRW 53,200.00 | KRW 54,200.00 | KRW 47,950.00 | 446.74K |
| 2026-09-11 | KRW 55,800.00 | +9.41% | KRW 50,500.00 | KRW 56,500.00 | KRW 50,200.00 | 298.96K |
| 2026-09-10 | KRW 51,000.00 | +6.47% | KRW 47,450.00 | KRW 52,000.00 | KRW 46,550.00 | 209.38K |
| 2026-09-09 | KRW 47,900.00 | +2.90% | KRW 46,050.00 | KRW 49,500.00 | KRW 46,050.00 | 140.78K |
| 2026-09-08 | KRW 46,550.00 | 0.00% | KRW 46,550.00 | KRW 48,000.00 | KRW 45,600.00 | 106.72K |
| 2026-09-07 | KRW 46,550.00 | +9.53% | KRW 43,700.00 | KRW 47,000.00 | KRW 43,700.00 | 140.89K |
| 2026-09-04 | KRW 42,500.00 | +4.04% | KRW 40,850.00 | KRW 42,900.00 | KRW 40,650.00 | 56.28K |
| 2026-09-03 | KRW 40,850.00 | -0.61% | KRW 42,250.00 | KRW 43,050.00 | KRW 40,200.00 | 62.80K |
| 2026-09-02 | KRW 41,100.00 | +0.86% | KRW 39,900.00 | KRW 43,300.00 | KRW 39,500.00 | 85.48K |
| 2026-09-01 | KRW 40,750.00 | -2.28% | KRW 41,700.00 | KRW 42,000.00 | KRW 40,050.00 | 54.74K |
| 2026-08-31 | KRW 41,700.00 | -0.36% | KRW 41,650.00 | KRW 42,700.00 | KRW 37,500.00 | 61.62K |
| 2026-08-28 | KRW 41,850.00 | 0.00% | KRW 41,700.00 | KRW 42,650.00 | KRW 41,050.00 | 47.84K |
| 2026-08-27 | KRW 41,850.00 | -0.12% | KRW 42,750.00 | KRW 43,600.00 | KRW 40,000.00 | 89.09K |
| 2026-08-26 | KRW 41,900.00 | -3.79% | KRW 42,550.00 | KRW 42,950.00 | KRW 40,700.00 | 79.43K |
| 2026-08-25 | KRW 43,550.00 | +12.10% | KRW 38,250.00 | KRW 43,700.00 | KRW 38,000.00 | 307.76K |
| 2026-08-24 | KRW 38,850.00 | -2.39% | KRW 40,250.00 | KRW 42,300.00 | KRW 38,750.00 | 236.74K |
| 2026-08-21 | KRW 39,800.00 | -3.86% | KRW 40,000.00 | KRW 40,800.00 | KRW 38,500.00 | 185.53K |
| 2026-08-20 | KRW 41,400.00 | -0.12% | KRW 40,700.00 | KRW 41,850.00 | KRW 36,700.00 | 384.61K |
| 2026-08-19 | KRW 41,450.00 | +9.66% | KRW 35,350.00 | KRW 42,450.00 | KRW 35,300.00 | 1.29M |
| 2026-08-18 | KRW 37,800.00 | +29.90% | KRW 37,800.00 | KRW 37,800.00 | KRW 36,500.00 | 1.11M |
| 2026-08-14 | KRW 29,100.00 | +3.01% | KRW 28,650.00 | KRW 29,800.00 | KRW 26,900.00 | 237.01K |
| 2026-08-13 | KRW 28,250.00 | 0.00% | KRW 28,500.00 | KRW 28,650.00 | KRW 27,500.00 | 59.85K |
| 2026-08-12 | KRW 28,250.00 | +2.17% | KRW 27,950.00 | KRW 28,450.00 | KRW 26,800.00 | 64.21K |
| 2026-08-11 | KRW 27,650.00 | +7.80% | KRW 25,600.00 | KRW 28,000.00 | KRW 25,250.00 | 110.83K |
| 2026-08-10 | KRW 25,650.00 | +6.88% | KRW 24,250.00 | KRW 25,700.00 | KRW 24,150.00 | 57.29K |
| 2026-08-07 | KRW 24,000.00 | -0.41% | KRW 24,300.00 | KRW 25,100.00 | KRW 23,250.00 | 96.94K |
| 2026-08-06 | KRW 24,100.00 | -2.03% | KRW 24,450.00 | KRW 24,600.00 | KRW 23,150.00 | 42.56K |
| 2026-08-05 | KRW 24,600.00 | +9.09% | KRW 23,250.00 | KRW 24,850.00 | KRW 23,000.00 | 47.45K |
| 2026-08-04 | KRW 22,550.00 | +7.38% | KRW 21,300.00 | KRW 22,700.00 | KRW 20,700.00 | 45.16K |
| 2026-08-03 | KRW 21,000.00 | +1.94% | KRW 20,600.00 | KRW 21,850.00 | KRW 20,000.00 | 49.16K |
| 2026-07-31 | KRW 20,600.00 | +20.33% | KRW 18,290.00 | KRW 20,900.00 | KRW 18,290.00 | 82.92K |
| 2026-07-30 | KRW 17,120.00 | -2.28% | KRW 16,550.00 | KRW 18,100.00 | KRW 16,550.00 | 50.46K |
| 2026-07-29 | KRW 17,520.00 | -13.27% | KRW 20,100.00 | KRW 20,750.00 | KRW 15,500.00 | 151.36K |
| 2026-07-28 | KRW 20,200.00 | -9.62% | KRW 21,350.00 | KRW 21,450.00 | KRW 19,500.00 | 53.89K |
| 2026-07-27 | KRW 22,350.00 | +1.59% | KRW 22,250.00 | KRW 23,150.00 | KRW 21,850.00 | 22.60K |
| 2026-07-24 | KRW 22,000.00 | -7.76% | KRW 23,000.00 | KRW 23,500.00 | KRW 21,750.00 | 52.96K |
| 2026-07-23 | KRW 23,850.00 | +5.53% | KRW 22,600.00 | KRW 24,100.00 | KRW 22,600.00 | 52.03K |
| 2026-07-22 | KRW 22,600.00 | -0.88% | KRW 23,500.00 | KRW 24,200.00 | KRW 22,400.00 | 40.16K |
| 2026-07-21 | KRW 22,800.00 | +2.70% | KRW 22,050.00 | KRW 22,900.00 | KRW 21,300.00 | 41.62K |
| 2026-07-20 | KRW 22,200.00 | -4.10% | KRW 22,000.00 | KRW 23,400.00 | KRW 21,450.00 | 57.82K |
| 2026-07-16 | KRW 23,150.00 | -7.95% | KRW 24,500.00 | KRW 24,500.00 | KRW 22,850.00 | 55.86K |
| 2026-07-15 | KRW 25,150.00 | +14.32% | KRW 22,850.00 | KRW 25,500.00 | KRW 22,800.00 | 68.26K |
| 2026-07-14 | KRW 22,000.00 | -2.22% | KRW 22,000.00 | KRW 23,100.00 | KRW 21,000.00 | 93.82K |
| 2026-07-13 | KRW 22,500.00 | -5.86% | KRW 24,100.00 | KRW 25,200.00 | KRW 22,100.00 | 109.19K |
| 2026-07-10 | KRW 23,900.00 | +11.42% | KRW 21,950.00 | KRW 24,100.00 | KRW 21,450.00 | 78.24K |
| 2026-07-09 | KRW 21,450.00 | +3.87% | KRW 20,500.00 | KRW 21,900.00 | KRW 20,500.00 | 91.45K |
| 2026-07-08 | KRW 20,650.00 | -6.35% | KRW 21,050.00 | KRW 22,000.00 | KRW 19,750.00 | 73.51K |
| 2026-07-07 | KRW 22,050.00 | -5.16% | KRW 23,250.00 | KRW 23,750.00 | KRW 21,050.00 | 61.11K |
| 2026-07-06 | KRW 23,250.00 | -3.13% | KRW 24,050.00 | KRW 24,750.00 | KRW 22,100.00 | 58.20K |
| 2026-07-03 | KRW 24,000.00 | +5.73% | KRW 22,700.00 | KRW 24,000.00 | KRW 21,550.00 | 65.68K |
| 2026-07-02 | KRW 22,700.00 | -12.02% | KRW 25,000.00 | KRW 25,000.00 | KRW 22,550.00 | 85.26K |
| 2026-07-01 | KRW 25,800.00 | +4.03% | KRW 25,000.00 | KRW 26,650.00 | KRW 24,150.00 | 62.40K |
| 2026-06-30 | KRW 24,800.00 | +1.85% | KRW 24,050.00 | KRW 25,200.00 | KRW 23,750.00 | 38.99K |
| 2026-06-29 | KRW 24,350.00 | +7.03% | KRW 22,500.00 | KRW 24,750.00 | KRW 22,500.00 | 104.23K |
| 2026-06-26 | KRW 22,750.00 | -4.81% | KRW 23,350.00 | KRW 24,400.00 | KRW 21,050.00 | 102.36K |
| 2026-06-25 | KRW 23,900.00 | -2.45% | KRW 24,950.00 | KRW 25,450.00 | KRW 23,250.00 | 55.96K |
| 2026-06-24 | KRW 24,500.00 | -1.41% | KRW 24,650.00 | KRW 25,350.00 | KRW 23,400.00 | 115.84K |
| 2026-06-23 | KRW 24,850.00 | -9.47% | KRW 27,450.00 | KRW 27,450.00 | KRW 24,000.00 | 106.71K |
| 2026-06-22 | KRW 27,450.00 | +0.92% | KRW 27,000.00 | KRW 28,400.00 | KRW 26,300.00 | 83.76K |
| 2026-06-19 | KRW 27,200.00 | -4.56% | KRW 28,500.00 | KRW 28,850.00 | KRW 26,350.00 | 72.27K |
| 2026-06-18 | KRW 28,500.00 | -3.72% | KRW 29,700.00 | KRW 29,700.00 | KRW 28,400.00 | 71.99K |
| 2026-06-17 | KRW 29,600.00 | +2.25% | KRW 28,850.00 | KRW 30,050.00 | KRW 28,600.00 | 46.84K |
| 2026-06-16 | KRW 28,950.00 | -4.61% | KRW 30,350.00 | KRW 30,500.00 | KRW 28,800.00 | 76.23K |
| 2026-06-15 | KRW 30,350.00 | +0.66% | KRW 30,950.00 | KRW 31,050.00 | KRW 29,500.00 | 93.90K |
| 2026-06-12 | KRW 30,150.00 | +4.87% | KRW 30,050.00 | KRW 31,050.00 | KRW 29,100.00 | 112.51K |
| 2026-06-11 | KRW 28,750.00 | +5.12% | KRW 27,000.00 | KRW 29,200.00 | KRW 26,300.00 | 88.73K |
| 2026-06-10 | KRW 27,350.00 | -2.50% | KRW 27,900.00 | KRW 28,500.00 | KRW 26,450.00 | 91 |
| 2026-06-09 | KRW 28,050.00 | +13.56% | KRW 26,050.00 | KRW 28,300.00 | KRW 25,350.00 | 107.77K |
| 2026-06-08 | KRW 24,700.00 | -10.18% | KRW 25,350.00 | KRW 26,200.00 | KRW 24,150.00 | 117.63K |
| 2026-06-05 | KRW 27,500.00 | -5.82% | KRW 28,050.00 | KRW 28,900.00 | KRW 26,500.00 | 103.06K |
| 2026-06-04 | KRW 29,200.00 | +4.10% | KRW 28,050.00 | KRW 30,500.00 | KRW 27,800.00 | 103.14K |
| 2026-06-02 | KRW 28,050.00 | -5.56% | KRW 29,150.00 | KRW 29,700.00 | KRW 26,900.00 | 185.89K |
| 2026-06-01 | KRW 29,700.00 | -4.19% | KRW 31,000.00 | KRW 31,000.00 | KRW 28,800.00 | 232.30K |
| 2026-05-29 | KRW 31,000.00 | -7.05% | KRW 33,400.00 | KRW 33,700.00 | KRW 30,400.00 | 164.53K |
| 2026-05-28 | KRW 33,350.00 | -5.26% | KRW 35,200.00 | KRW 35,200.00 | KRW 31,700.00 | 193.32K |
| 2026-05-27 | KRW 35,200.00 | -4.09% | KRW 37,000.00 | KRW 38,300.00 | KRW 34,700.00 | 174.90K |
| 2026-05-26 | KRW 36,700.00 | -1.08% | KRW 37,850.00 | KRW 39,350.00 | KRW 36,100.00 | 302.38K |
| 2026-05-22 | KRW 37,100.00 | +6.30% | KRW 36,000.00 | KRW 39,550.00 | KRW 35,050.00 | 331.53K |
| 2026-05-21 | KRW 34,900.00 | +4.33% | KRW 34,400.00 | KRW 35,850.00 | KRW 33,600.00 | 184.48K |