Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,195.00 | 4,290.00 | 4,160.00 | 4,290.00 | 3,517.41 | 33,754 |
| 2024-07-25 | 4,120.00 | 4,260.00 | 4,115.00 | 4,195.00 | 3,439.51 | 86,632 |
| 2024-07-24 | 4,410.00 | 5,130.00 | 4,325.00 | 4,370.00 | 3,583.00 | 778,330 |
| 2024-07-23 | 4,435.00 | 4,545.00 | 4,340.00 | 4,385.00 | 3,595.30 | 63,492 |
| 2024-07-22 | 4,640.00 | 4,915.00 | 4,490.00 | 4,495.00 | 3,685.49 | 29,419 |
| 2024-07-19 | 4,720.00 | 4,725.00 | 4,610.00 | 4,640.00 | 3,804.37 | 33,518 |
| 2024-07-18 | 4,880.00 | 4,880.00 | 4,695.00 | 4,725.00 | 3,874.07 | 33,357 |
| 2024-07-17 | 4,870.00 | 4,985.00 | 4,720.00 | 4,885.00 | 4,005.25 | 61,858 |
| 2024-07-16 | 4,935.00 | 5,070.00 | 4,860.00 | 4,860.00 | 3,984.75 | 41,706 |
| 2024-07-15 | 4,990.00 | 5,000.00 | 4,840.00 | 4,980.00 | 4,083.14 | 55,451 |
| 2024-07-12 | 5,010.00 | 5,080.00 | 4,955.00 | 4,980.00 | 4,083.14 | 38,286 |
| 2024-07-11 | 5,070.00 | 5,160.00 | 5,050.00 | 5,090.00 | 4,173.33 | 38,260 |
| 2024-07-10 | 5,100.00 | 5,140.00 | 4,975.00 | 5,080.00 | 4,165.13 | 47,802 |
| 2024-07-09 | 5,050.00 | 5,160.00 | 5,050.00 | 5,140.00 | 4,214.33 | 33,405 |
| 2024-07-08 | 5,050.00 | 5,130.00 | 5,040.00 | 5,080.00 | 4,165.13 | 34,437 |
| 2024-07-05 | 5,250.00 | 5,270.00 | 5,100.00 | 5,100.00 | 4,181.53 | 100,775 |
| 2024-07-04 | 5,150.00 | 5,720.00 | 5,100.00 | 5,250.00 | 4,304.52 | 516,697 |
| 2024-07-03 | 5,190.00 | 5,460.00 | 5,010.00 | 5,060.00 | 4,148.73 | 167,552 |
| 2024-07-02 | 4,910.00 | 5,440.00 | 4,910.00 | 5,210.00 | 4,271.72 | 129,617 |
| 2024-07-01 | 5,050.00 | 5,180.00 | 4,950.00 | 5,020.00 | 4,115.94 | 19,581 |
| 2024-06-28 | 4,875.00 | 5,000.00 | 4,875.00 | 5,000.00 | 4,099.54 | 9,923 |
| 2024-06-27 | 5,000.00 | 5,050.00 | 4,940.00 | 4,940.00 | 4,050.35 | 17,097 |
| 2024-06-26 | 4,975.00 | 5,060.00 | 4,845.00 | 5,050.00 | 4,140.54 | 32,341 |
| 2024-06-25 | 4,950.00 | 5,010.00 | 4,870.00 | 4,950.00 | 4,058.54 | 22,755 |
| 2024-06-24 | 5,120.00 | 5,200.00 | 4,900.00 | 4,950.00 | 4,058.54 | 66,834 |
| 2024-06-21 | 5,360.00 | 5,360.00 | 5,080.00 | 5,110.00 | 4,189.73 | 55,448 |
| 2024-06-20 | 5,340.00 | 5,380.00 | 5,240.00 | 5,280.00 | 4,329.11 | 21,030 |
| 2024-06-19 | 5,320.00 | 5,550.00 | 5,300.00 | 5,340.00 | 4,378.31 | 30,290 |
| 2024-06-18 | 5,440.00 | 5,560.00 | 5,270.00 | 5,350.00 | 4,386.51 | 81,726 |
| 2024-06-17 | 5,670.00 | 5,670.00 | 5,400.00 | 5,440.00 | 4,460.30 | 93,778 |
| 2024-06-14 | 5,820.00 | 5,820.00 | 5,620.00 | 5,670.00 | 4,648.88 | 51,147 |
| 2024-06-13 | 5,730.00 | 5,760.00 | 5,670.00 | 5,730.00 | 4,698.07 | 27,118 |
| 2024-06-12 | 5,610.00 | 5,680.00 | 5,550.00 | 5,670.00 | 4,648.88 | 30,252 |
| 2024-06-11 | 5,740.00 | 5,840.00 | 5,600.00 | 5,610.00 | 4,599.68 | 51,133 |
| 2024-06-10 | 5,800.00 | 5,800.00 | 5,610.00 | 5,790.00 | 4,747.27 | 27,978 |
| 2024-06-07 | 5,790.00 | 5,890.00 | 5,690.00 | 5,750.00 | 4,714.47 | 37,531 |
| 2024-06-05 | 5,690.00 | 6,040.00 | 5,690.00 | 5,720.00 | 4,689.87 | 98,199 |
| 2024-06-04 | 5,900.00 | 5,900.00 | 5,520.00 | 5,570.00 | 4,566.89 | 69,163 |
| 2024-06-03 | 5,610.00 | 5,710.00 | 5,590.00 | 5,690.00 | 4,665.28 | 40,822 |
| 2024-05-31 | 5,720.00 | 5,820.00 | 5,550.00 | 5,600.00 | 4,591.48 | 75,835 |
| 2024-05-30 | 5,990.00 | 6,050.00 | 5,760.00 | 5,780.00 | 4,739.07 | 43,601 |
| 2024-05-29 | 5,920.00 | 6,100.00 | 5,860.00 | 5,990.00 | 4,911.25 | 67,366 |
| 2024-05-28 | 5,840.00 | 6,070.00 | 5,810.00 | 5,910.00 | 4,845.66 | 61,715 |
| 2024-05-27 | 5,810.00 | 6,080.00 | 5,690.00 | 5,840.00 | 4,788.26 | 119,509 |
| 2024-05-24 | 5,850.00 | 6,000.00 | 5,850.00 | 5,930.00 | 4,862.05 | 73,511 |
| 2024-05-23 | 6,110.00 | 6,270.00 | 5,820.00 | 5,990.00 | 4,911.25 | 269,879 |
| 2024-05-22 | 6,290.00 | 6,410.00 | 6,100.00 | 6,100.00 | 5,001.44 | 80,244 |
| 2024-05-21 | 6,180.00 | 6,390.00 | 6,150.00 | 6,310.00 | 5,173.62 | 54,604 |
| 2024-05-20 | 6,440.00 | 6,450.00 | 6,190.00 | 6,220.00 | 5,099.83 | 94,481 |
| 2024-05-17 | 6,390.00 | 6,510.00 | 6,190.00 | 6,430.00 | 5,272.01 | 147,782 |
| 2024-05-16 | 6,310.00 | 6,450.00 | 6,290.00 | 6,370.00 | 5,222.81 | 115,056 |
| 2024-05-14 | 6,390.00 | 6,540.00 | 6,260.00 | 6,290.00 | 5,157.22 | 138,797 |
| 2024-05-13 | 6,760.00 | 6,820.00 | 6,410.00 | 6,410.00 | 5,255.61 | 216,900 |
| 2024-05-10 | 6,900.00 | 7,080.00 | 6,580.00 | 6,780.00 | 5,558.98 | 278,009 |
| 2024-05-09 | 6,930.00 | 7,070.00 | 6,780.00 | 6,830.00 | 5,599.97 | 271,911 |
| 2024-05-08 | 7,100.00 | 7,100.00 | 6,800.00 | 6,940.00 | 5,690.16 | 383,039 |
| 2024-05-07 | 7,050.00 | 7,750.00 | 6,840.00 | 7,100.00 | 5,821.35 | 2,392,113 |
| 2024-05-03 | 6,830.00 | 8,200.00 | 6,670.00 | 6,770.00 | 5,550.78 | 4,310,769 |
| 2024-05-02 | 6,490.00 | 6,800.00 | 6,360.00 | 6,530.00 | 5,354.00 | 194,332 |
| 2024-04-30 | 6,460.00 | 6,600.00 | 6,330.00 | 6,520.00 | 5,345.80 | 168,904 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.