Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,000.00 | 7,480.00 | 6,320.00 | 6,560.00 | 5,378.60 | 2,554,763 |
| 2024-01-29 | 6,150.00 | 7,000.00 | 6,090.00 | 6,910.00 | 5,665.56 | 2,756,947 |
| 2024-01-26 | 6,060.00 | 6,240.00 | 5,940.00 | 6,080.00 | 4,985.04 | 169,401 |
| 2024-01-25 | 5,930.00 | 6,260.00 | 5,850.00 | 6,150.00 | 5,042.43 | 365,482 |
| 2024-01-24 | 6,000.00 | 6,000.00 | 5,790.00 | 5,930.00 | 4,862.05 | 108,910 |
| 2024-01-23 | 5,960.00 | 5,960.00 | 5,830.00 | 5,950.00 | 4,878.45 | 93,668 |
| 2024-01-22 | 5,850.00 | 5,970.00 | 5,790.00 | 5,950.00 | 4,878.45 | 196,093 |
| 2024-01-19 | 5,800.00 | 5,890.00 | 5,740.00 | 5,850.00 | 4,796.46 | 142,787 |
| 2024-01-18 | 5,630.00 | 5,730.00 | 5,550.00 | 5,700.00 | 4,673.48 | 106,730 |
| 2024-01-17 | 5,830.00 | 5,840.00 | 5,560.00 | 5,630.00 | 4,616.08 | 85,723 |
| 2024-01-16 | 5,600.00 | 5,840.00 | 5,600.00 | 5,740.00 | 4,706.27 | 159,090 |
| 2024-01-15 | 5,710.00 | 5,880.00 | 5,650.00 | 5,650.00 | 4,632.48 | 181,043 |
| 2024-01-12 | 6,180.00 | 6,260.00 | 5,760.00 | 5,820.00 | 4,771.86 | 414,105 |
| 2024-01-11 | 6,330.00 | 6,380.00 | 6,110.00 | 6,150.00 | 5,042.43 | 410,275 |
| 2024-01-10 | 6,160.00 | 6,480.00 | 6,060.00 | 6,480.00 | 5,313.00 | 1,494,791 |
| 2024-01-09 | 5,390.00 | 6,930.00 | 5,330.00 | 6,300.00 | 5,165.42 | 5,534,739 |
| 2024-01-08 | 5,340.00 | 5,370.00 | 5,250.00 | 5,340.00 | 4,378.31 | 16,232 |
| 2024-01-05 | 5,390.00 | 5,480.00 | 5,270.00 | 5,340.00 | 4,378.31 | 23,025 |
| 2024-01-04 | 5,260.00 | 5,490.00 | 5,260.00 | 5,380.00 | 4,411.11 | 46,847 |
| 2024-01-03 | 5,180.00 | 5,350.00 | 5,150.00 | 5,300.00 | 4,345.51 | 37,382 |
| 2024-01-02 | 5,170.00 | 5,280.00 | 5,130.00 | 5,250.00 | 4,304.52 | 39,298 |
| 2023-12-28 | 5,180.00 | 5,210.00 | 5,030.00 | 5,170.00 | 4,238.92 | 75,113 |
| 2023-12-27 | 5,190.00 | 5,190.00 | 5,050.00 | 5,170.00 | 4,238.92 | 19,251 |
| 2023-12-26 | 5,350.00 | 5,370.00 | 5,010.00 | 5,170.00 | 4,238.92 | 83,696 |
| 2023-12-22 | 5,300.00 | 5,350.00 | 5,140.00 | 5,350.00 | 4,386.51 | 70,695 |
| 2023-12-21 | 5,340.00 | 5,340.00 | 5,230.00 | 5,300.00 | 4,345.51 | 8,640 |
| 2023-12-20 | 5,320.00 | 5,500.00 | 5,210.00 | 5,350.00 | 4,386.51 | 35,794 |
| 2023-12-19 | 5,240.00 | 5,380.00 | 5,240.00 | 5,330.00 | 4,370.11 | 18,737 |
| 2023-12-18 | 5,280.00 | 5,320.00 | 5,240.00 | 5,310.00 | 4,353.71 | 6,579 |
| 2023-12-15 | 5,300.00 | 5,330.00 | 5,220.00 | 5,280.00 | 4,329.11 | 15,002 |
| 2023-12-14 | 5,160.00 | 5,280.00 | 5,080.00 | 5,280.00 | 4,329.11 | 42,056 |
| 2023-12-13 | 5,240.00 | 5,260.00 | 5,020.00 | 5,130.00 | 4,206.13 | 96,351 |
| 2023-12-12 | 5,180.00 | 5,270.00 | 5,040.00 | 5,240.00 | 4,296.32 | 30,880 |
| 2023-12-11 | 5,020.00 | 5,260.00 | 5,020.00 | 5,180.00 | 4,247.12 | 16,012 |
| 2023-12-08 | 5,130.00 | 5,190.00 | 5,020.00 | 5,040.00 | 4,132.34 | 36,774 |
| 2023-12-07 | 5,130.00 | 5,140.00 | 5,010.00 | 5,110.00 | 4,189.73 | 13,437 |
| 2023-12-06 | 5,190.00 | 5,190.00 | 4,990.00 | 5,130.00 | 4,206.13 | 12,221 |
| 2023-12-05 | 5,080.00 | 5,210.00 | 4,995.00 | 5,120.00 | 4,197.93 | 20,817 |
| 2023-12-04 | 5,290.00 | 5,290.00 | 4,985.00 | 5,090.00 | 4,173.33 | 98,994 |
| 2023-12-01 | 5,200.00 | 5,300.00 | 5,090.00 | 5,240.00 | 4,296.32 | 11,896 |
| 2023-11-30 | 5,110.00 | 5,230.00 | 5,070.00 | 5,200.00 | 4,263.52 | 11,343 |
| 2023-11-29 | 5,290.00 | 5,290.00 | 5,070.00 | 5,090.00 | 4,173.33 | 36,787 |
| 2023-11-28 | 5,160.00 | 5,270.00 | 5,090.00 | 5,250.00 | 4,304.52 | 16,018 |
| 2023-11-27 | 5,460.00 | 5,460.00 | 5,070.00 | 5,180.00 | 4,247.12 | 101,296 |
| 2023-11-24 | 5,540.00 | 5,540.00 | 5,340.00 | 5,460.00 | 4,476.70 | 11,246 |
| 2023-11-23 | 5,570.00 | 5,580.00 | 5,440.00 | 5,450.00 | 4,468.50 | 30,919 |
| 2023-11-22 | 5,470.00 | 5,560.00 | 5,410.00 | 5,540.00 | 4,542.29 | 10,069 |
| 2023-11-21 | 5,490.00 | 5,570.00 | 5,440.00 | 5,530.00 | 4,534.09 | 20,411 |
| 2023-11-20 | 5,540.00 | 5,560.00 | 5,400.00 | 5,490.00 | 4,501.30 | 22,470 |
| 2023-11-17 | 5,360.00 | 5,530.00 | 5,280.00 | 5,490.00 | 4,501.30 | 21,066 |
| 2023-11-16 | 5,390.00 | 5,460.00 | 5,270.00 | 5,430.00 | 4,452.10 | 7,964 |
| 2023-11-15 | 5,340.00 | 5,390.00 | 5,210.00 | 5,380.00 | 4,411.11 | 21,624 |
| 2023-11-14 | 5,260.00 | 5,280.00 | 5,110.00 | 5,220.00 | 4,279.92 | 16,393 |
| 2023-11-13 | 5,290.00 | 5,640.00 | 5,140.00 | 5,260.00 | 4,312.72 | 136,004 |
| 2023-11-10 | 5,280.00 | 5,370.00 | 5,180.00 | 5,310.00 | 4,353.71 | 8,246 |
| 2023-11-09 | 5,330.00 | 5,340.00 | 5,160.00 | 5,320.00 | 4,361.91 | 16,881 |
| 2023-11-08 | 5,370.00 | 5,370.00 | 5,220.00 | 5,330.00 | 4,370.11 | 6,658 |
| 2023-11-07 | 5,290.00 | 5,300.00 | 5,180.00 | 5,280.00 | 4,329.11 | 9,730 |
| 2023-11-06 | 5,370.00 | 5,390.00 | 5,100.00 | 5,220.00 | 4,279.92 | 69,676 |
| 2023-11-03 | 5,350.00 | 5,450.00 | 5,280.00 | 5,370.00 | 4,402.91 | 15,572 |
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.