Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,320.00 | 5,430.00 | 5,260.00 | 5,330.00 | 4,370.11 | 13,731 |
| 2023-11-01 | 5,160.00 | 5,350.00 | 5,160.00 | 5,310.00 | 4,353.71 | 16,151 |
| 2023-10-31 | 5,190.00 | 5,340.00 | 4,980.00 | 5,230.00 | 4,288.12 | 107,934 |
| 2023-10-30 | 5,070.00 | 5,240.00 | 4,940.00 | 5,190.00 | 4,255.32 | 5,035 |
| 2023-10-27 | 5,080.00 | 5,190.00 | 5,010.00 | 5,070.00 | 4,156.93 | 6,667 |
| 2023-10-26 | 5,200.00 | 5,200.00 | 5,040.00 | 5,060.00 | 4,148.73 | 6,318 |
| 2023-10-25 | 5,290.00 | 5,290.00 | 5,150.00 | 5,240.00 | 4,296.32 | 6,967 |
| 2023-10-24 | 4,730.00 | 5,250.00 | 4,730.00 | 5,230.00 | 4,288.12 | 54,756 |
| 2023-10-23 | 4,905.00 | 5,030.00 | 4,875.00 | 4,875.00 | 3,997.05 | 33,378 |
| 2023-10-20 | 5,110.00 | 5,110.00 | 4,920.00 | 5,100.00 | 4,181.53 | 16,979 |
| 2023-10-19 | 5,050.00 | 5,160.00 | 5,000.00 | 5,130.00 | 4,206.13 | 22,738 |
| 2023-10-18 | 5,190.00 | 5,200.00 | 5,080.00 | 5,160.00 | 4,230.73 | 9,789 |
| 2023-10-17 | 5,170.00 | 5,230.00 | 5,120.00 | 5,190.00 | 4,255.32 | 11,311 |
| 2023-10-16 | 5,270.00 | 5,270.00 | 5,090.00 | 5,220.00 | 4,279.92 | 19,111 |
| 2023-10-13 | 5,310.00 | 5,310.00 | 5,200.00 | 5,270.00 | 4,320.92 | 5,520 |
| 2023-10-12 | 5,330.00 | 5,330.00 | 5,200.00 | 5,270.00 | 4,320.92 | 6,969 |
| 2023-10-11 | 5,200.00 | 5,330.00 | 5,200.00 | 5,270.00 | 4,320.92 | 6,765 |
| 2023-10-10 | 5,280.00 | 5,280.00 | 5,090.00 | 5,200.00 | 4,263.52 | 14,306 |
| 2023-10-06 | 5,280.00 | 5,280.00 | 4,965.00 | 5,200.00 | 4,263.52 | 12,166 |
| 2023-10-05 | 5,320.00 | 5,320.00 | 5,100.00 | 5,180.00 | 4,247.12 | 14,360 |
| 2023-10-04 | 5,240.00 | 5,240.00 | 5,090.00 | 5,170.00 | 4,238.92 | 14,770 |
| 2023-09-27 | 5,060.00 | 5,250.00 | 5,010.00 | 5,250.00 | 4,304.52 | 28,487 |
| 2023-09-26 | 5,160.00 | 5,270.00 | 5,040.00 | 5,260.00 | 4,312.72 | 24,648 |
| 2023-09-25 | 5,400.00 | 5,400.00 | 5,200.00 | 5,270.00 | 4,320.92 | 27,021 |
| 2023-09-22 | 5,360.00 | 5,430.00 | 5,210.00 | 5,400.00 | 4,427.50 | 11,061 |
| 2023-09-21 | 5,320.00 | 5,550.00 | 5,090.00 | 5,400.00 | 4,427.50 | 66,185 |
| 2023-09-20 | 5,480.00 | 5,480.00 | 5,310.00 | 5,400.00 | 4,427.50 | 26,119 |
| 2023-09-19 | 5,420.00 | 5,490.00 | 5,330.00 | 5,420.00 | 4,443.90 | 33,998 |
| 2023-09-18 | 5,540.00 | 5,540.00 | 5,320.00 | 5,400.00 | 4,427.50 | 25,939 |
| 2023-09-15 | 5,590.00 | 5,590.00 | 5,400.00 | 5,540.00 | 4,542.29 | 35,519 |
| 2023-09-14 | 5,350.00 | 5,590.00 | 5,280.00 | 5,540.00 | 4,542.29 | 49,787 |
| 2023-09-13 | 5,300.00 | 5,420.00 | 5,230.00 | 5,350.00 | 4,386.51 | 21,760 |
| 2023-09-12 | 5,230.00 | 5,400.00 | 5,230.00 | 5,300.00 | 4,345.51 | 20,604 |
| 2023-09-11 | 5,540.00 | 5,580.00 | 5,160.00 | 5,290.00 | 4,337.31 | 59,465 |
| 2023-09-08 | 5,610.00 | 5,640.00 | 5,370.00 | 5,540.00 | 4,542.29 | 65,667 |
| 2023-09-07 | 5,380.00 | 5,650.00 | 5,210.00 | 5,600.00 | 4,591.48 | 124,677 |
| 2023-09-06 | 5,380.00 | 5,420.00 | 5,280.00 | 5,380.00 | 4,411.11 | 28,443 |
| 2023-09-05 | 5,310.00 | 5,470.00 | 5,300.00 | 5,380.00 | 4,411.11 | 42,872 |
| 2023-09-04 | 5,440.00 | 5,440.00 | 5,260.00 | 5,310.00 | 4,353.71 | 38,812 |
| 2023-09-01 | 5,210.00 | 5,520.00 | 5,080.00 | 5,440.00 | 4,460.30 | 121,838 |
| 2023-08-31 | 5,200.00 | 5,220.00 | 5,130.00 | 5,150.00 | 4,222.53 | 26,192 |
| 2023-08-30 | 5,240.00 | 5,240.00 | 5,120.00 | 5,190.00 | 4,255.32 | 37,370 |
| 2023-08-29 | 5,100.00 | 5,150.00 | 5,010.00 | 5,140.00 | 4,214.33 | 39,075 |
| 2023-08-28 | 5,140.00 | 5,220.00 | 5,020.00 | 5,100.00 | 4,181.53 | 15,402 |
| 2023-08-25 | 5,140.00 | 5,160.00 | 5,000.00 | 5,130.00 | 4,206.13 | 36,431 |
| 2023-08-24 | 5,270.00 | 5,270.00 | 5,090.00 | 5,130.00 | 4,206.13 | 42,362 |
| 2023-08-23 | 5,010.00 | 5,090.00 | 4,950.00 | 5,090.00 | 4,173.33 | 41,966 |
| 2023-08-22 | 5,200.00 | 5,240.00 | 5,000.00 | 5,090.00 | 4,173.33 | 19,501 |
| 2023-08-21 | 5,110.00 | 5,250.00 | 5,010.00 | 5,130.00 | 4,206.13 | 23,894 |
| 2023-08-18 | 5,270.00 | 5,270.00 | 5,020.00 | 5,110.00 | 4,189.73 | 18,522 |
| 2023-08-17 | 5,000.00 | 5,160.00 | 4,895.00 | 5,140.00 | 4,214.33 | 41,431 |
| 2023-08-16 | 5,090.00 | 5,090.00 | 4,905.00 | 5,000.00 | 4,099.54 | 42,425 |
| 2023-08-14 | 5,140.00 | 5,240.00 | 5,030.00 | 5,090.00 | 4,173.33 | 49,648 |
| 2023-08-11 | 5,280.00 | 5,370.00 | 5,110.00 | 5,200.00 | 4,263.52 | 46,887 |
| 2023-08-10 | 5,160.00 | 5,290.00 | 5,080.00 | 5,280.00 | 4,329.11 | 50,603 |
| 2023-08-09 | 5,060.00 | 5,250.00 | 5,050.00 | 5,250.00 | 4,304.52 | 19,767 |
| 2023-08-08 | 5,260.00 | 5,270.00 | 5,040.00 | 5,120.00 | 4,197.93 | 54,978 |
| 2023-08-07 | 5,430.00 | 5,430.00 | 5,110.00 | 5,220.00 | 4,279.92 | 34,882 |
| 2023-08-04 | 5,240.00 | 5,390.00 | 5,150.00 | 5,270.00 | 4,320.92 | 27,671 |
| 2023-08-03 | 5,330.00 | 5,400.00 | 5,180.00 | 5,240.00 | 4,296.32 | 59,991 |
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.