Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,460.00 | 6,600.00 | 6,330.00 | 6,520.00 | 5,345.80 | 168,904 |
| 2024-04-29 | 6,060.00 | 6,800.00 | 5,940.00 | 6,430.00 | 5,272.01 | 669,881 |
| 2024-04-26 | 5,870.00 | 6,050.00 | 5,810.00 | 5,970.00 | 4,894.85 | 75,941 |
| 2024-04-25 | 5,860.00 | 5,980.00 | 5,710.00 | 5,870.00 | 4,812.86 | 69,575 |
| 2024-04-24 | 5,630.00 | 5,940.00 | 5,550.00 | 5,880.00 | 4,821.06 | 95,508 |
| 2024-04-23 | 5,540.00 | 5,640.00 | 5,490.00 | 5,540.00 | 4,542.29 | 54,321 |
| 2024-04-22 | 5,390.00 | 5,510.00 | 5,270.00 | 5,510.00 | 4,517.69 | 108,835 |
| 2024-04-19 | 5,730.00 | 5,870.00 | 5,360.00 | 5,440.00 | 4,460.30 | 382,431 |
| 2024-04-18 | 5,600.00 | 5,860.00 | 5,500.00 | 5,720.00 | 4,689.87 | 233,004 |
| 2024-04-17 | 5,550.00 | 5,720.00 | 5,470.00 | 5,640.00 | 4,624.28 | 229,523 |
| 2024-04-16 | 5,730.00 | 5,730.00 | 5,430.00 | 5,470.00 | 4,484.90 | 249,919 |
| 2024-04-15 | 6,210.00 | 6,240.00 | 5,640.00 | 5,810.00 | 4,763.67 | 350,684 |
| 2024-04-12 | 6,280.00 | 6,520.00 | 6,220.00 | 6,330.00 | 5,190.02 | 197,819 |
| 2024-04-11 | 6,330.00 | 6,510.00 | 6,060.00 | 6,180.00 | 5,067.03 | 149,420 |
| 2024-04-09 | 6,550.00 | 6,580.00 | 6,210.00 | 6,330.00 | 5,190.02 | 113,374 |
| 2024-04-08 | 6,730.00 | 6,800.00 | 6,450.00 | 6,580.00 | 5,394.99 | 104,441 |
| 2024-04-05 | 6,710.00 | 6,840.00 | 6,610.00 | 6,720.00 | 5,509.78 | 107,710 |
| 2024-04-04 | 6,880.00 | 6,960.00 | 6,710.00 | 6,850.00 | 5,616.37 | 163,089 |
| 2024-04-03 | 6,570.00 | 6,990.00 | 6,380.00 | 6,900.00 | 5,657.37 | 386,832 |
| 2024-04-02 | 6,300.00 | 6,990.00 | 6,120.00 | 6,620.00 | 5,427.79 | 496,754 |
| 2024-04-01 | 6,370.00 | 6,530.00 | 6,270.00 | 6,340.00 | 5,198.22 | 75,293 |
| 2024-03-29 | 6,280.00 | 6,440.00 | 6,220.00 | 6,350.00 | 5,206.42 | 78,223 |
| 2024-03-28 | 6,240.00 | 6,340.00 | 6,180.00 | 6,310.00 | 5,173.62 | 61,729 |
| 2024-03-27 | 6,340.00 | 6,400.00 | 6,160.00 | 6,190.00 | 5,075.23 | 104,259 |
| 2024-03-26 | 6,250.00 | 6,440.00 | 6,190.00 | 6,380.00 | 5,231.01 | 63,649 |
| 2024-03-25 | 6,560.00 | 6,640.00 | 6,280.00 | 6,350.00 | 5,206.42 | 67,880 |
| 2024-03-22 | 6,500.00 | 6,640.00 | 6,430.00 | 6,560.00 | 5,378.60 | 86,588 |
| 2024-03-21 | 6,600.00 | 6,860.00 | 6,500.00 | 6,520.00 | 5,345.80 | 122,195 |
| 2024-03-20 | 6,380.00 | 6,600.00 | 6,340.00 | 6,470.00 | 5,304.80 | 62,202 |
| 2024-03-19 | 6,650.00 | 6,650.00 | 6,260.00 | 6,380.00 | 5,231.01 | 171,425 |
| 2024-03-18 | 6,630.00 | 6,790.00 | 6,550.00 | 6,660.00 | 5,460.59 | 78,193 |
| 2024-03-15 | 6,620.00 | 6,850.00 | 6,550.00 | 6,680.00 | 5,476.99 | 80,513 |
| 2024-03-14 | 6,610.00 | 6,700.00 | 6,430.00 | 6,680.00 | 5,476.99 | 82,843 |
| 2024-03-13 | 6,790.00 | 6,850.00 | 6,480.00 | 6,610.00 | 5,419.59 | 242,770 |
| 2024-03-12 | 6,760.00 | 6,850.00 | 6,590.00 | 6,850.00 | 5,616.37 | 64,760 |
| 2024-03-11 | 6,820.00 | 6,820.00 | 6,580.00 | 6,670.00 | 5,468.79 | 103,867 |
| 2024-03-08 | 6,740.00 | 7,080.00 | 6,740.00 | 6,890.00 | 5,649.17 | 243,314 |
| 2024-03-07 | 6,900.00 | 6,900.00 | 6,560.00 | 6,750.00 | 5,534.38 | 255,798 |
| 2024-03-06 | 7,010.00 | 7,100.00 | 6,840.00 | 6,860.00 | 5,624.57 | 194,385 |
| 2024-03-05 | 7,580.00 | 7,580.00 | 6,960.00 | 7,100.00 | 5,821.35 | 408,335 |
| 2024-03-04 | 7,400.00 | 7,580.00 | 7,290.00 | 7,580.00 | 6,214.90 | 211,909 |
| 2024-02-29 | 7,000.00 | 7,360.00 | 6,850.00 | 7,190.00 | 5,895.14 | 281,849 |
| 2024-02-28 | 6,990.00 | 7,250.00 | 6,670.00 | 6,930.00 | 5,681.96 | 349,693 |
| 2024-02-27 | 7,120.00 | 7,290.00 | 6,700.00 | 7,070.00 | 5,796.75 | 501,914 |
| 2024-02-26 | 7,190.00 | 7,370.00 | 7,000.00 | 7,120.00 | 5,837.75 | 211,349 |
| 2024-02-23 | 8,440.00 | 8,550.00 | 7,120.00 | 7,240.00 | 5,936.13 | 1,098,295 |
| 2024-02-22 | 8,220.00 | 8,690.00 | 8,170.00 | 8,380.00 | 6,870.83 | 230,612 |
| 2024-02-21 | 8,500.00 | 8,540.00 | 8,150.00 | 8,280.00 | 6,788.84 | 266,690 |
| 2024-02-20 | 8,610.00 | 8,980.00 | 8,180.00 | 8,500.00 | 6,969.22 | 309,104 |
| 2024-02-19 | 8,780.00 | 9,300.00 | 8,480.00 | 8,700.00 | 7,133.20 | 510,693 |
| 2024-02-16 | 8,500.00 | 9,100.00 | 7,960.00 | 8,810.00 | 7,223.39 | 668,598 |
| 2024-02-15 | 7,920.00 | 9,000.00 | 7,810.00 | 8,600.00 | 7,051.21 | 1,691,557 |
| 2024-02-14 | 7,480.00 | 7,890.00 | 7,480.00 | 7,740.00 | 6,346.09 | 172,607 |
| 2024-02-13 | 7,260.00 | 7,730.00 | 7,170.00 | 7,700.00 | 6,313.29 | 286,465 |
| 2024-02-08 | 7,190.00 | 7,630.00 | 7,110.00 | 7,260.00 | 5,952.53 | 367,333 |
| 2024-02-07 | 7,540.00 | 7,600.00 | 7,140.00 | 7,170.00 | 5,878.74 | 240,968 |
| 2024-02-06 | 6,960.00 | 7,650.00 | 6,550.00 | 7,590.00 | 6,223.10 | 641,266 |
| 2024-02-05 | 7,520.00 | 7,700.00 | 7,020.00 | 7,070.00 | 5,796.75 | 537,437 |
| 2024-02-02 | 7,050.00 | 8,400.00 | 7,030.00 | 7,600.00 | 6,231.30 | 3,727,657 |
| 2024-02-01 | 6,920.00 | 7,550.00 | 6,600.00 | 7,010.00 | 5,747.56 | 1,732,426 |
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.