Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,280.00 | 5,510.00 | 5,280.00 | 5,420.00 | 4,443.90 | 114,817 |
| 2023-08-01 | 5,250.00 | 5,400.00 | 5,220.00 | 5,360.00 | 4,394.71 | 55,921 |
| 2023-07-31 | 5,550.00 | 5,550.00 | 5,250.00 | 5,350.00 | 4,386.51 | 58,589 |
| 2023-07-28 | 5,450.00 | 5,450.00 | 5,270.00 | 5,420.00 | 4,443.90 | 124,577 |
| 2023-07-27 | 4,965.00 | 5,460.00 | 4,965.00 | 5,340.00 | 4,378.31 | 206,211 |
| 2023-07-26 | 5,120.00 | 5,250.00 | 4,900.00 | 5,000.00 | 4,099.54 | 179,773 |
| 2023-07-25 | 5,290.00 | 5,500.00 | 5,110.00 | 5,120.00 | 4,197.93 | 128,386 |
| 2023-07-24 | 5,560.00 | 5,560.00 | 5,240.00 | 5,380.00 | 4,411.11 | 173,107 |
| 2023-07-21 | 5,730.00 | 5,740.00 | 5,540.00 | 5,570.00 | 4,566.89 | 95,490 |
| 2023-07-20 | 5,630.00 | 5,880.00 | 5,580.00 | 5,810.00 | 4,763.67 | 129,132 |
| 2023-07-19 | 6,000.00 | 6,000.00 | 5,510.00 | 5,730.00 | 4,698.07 | 308,907 |
| 2023-07-18 | 6,150.00 | 6,160.00 | 5,810.00 | 6,090.00 | 4,993.24 | 396,557 |
| 2023-07-17 | 5,940.00 | 6,290.00 | 5,930.00 | 6,160.00 | 5,050.63 | 744,357 |
| 2023-07-14 | 5,950.00 | 6,090.00 | 5,620.00 | 5,800.00 | 4,755.47 | 350,814 |
| 2023-07-13 | 5,820.00 | 5,900.00 | 5,640.00 | 5,750.00 | 4,714.47 | 149,477 |
| 2023-07-12 | 5,590.00 | 5,740.00 | 5,480.00 | 5,650.00 | 4,632.48 | 103,570 |
| 2023-07-11 | 5,540.00 | 5,590.00 | 5,350.00 | 5,590.00 | 4,583.29 | 56,430 |
| 2023-07-10 | 5,300.00 | 5,520.00 | 5,170.00 | 5,440.00 | 4,460.30 | 87,361 |
| 2023-07-07 | 5,290.00 | 5,380.00 | 5,090.00 | 5,290.00 | 4,337.31 | 50,458 |
| 2023-07-06 | 5,580.00 | 5,690.00 | 5,230.00 | 5,280.00 | 4,329.11 | 91,832 |
| 2023-07-05 | 5,760.00 | 5,840.00 | 5,550.00 | 5,590.00 | 4,583.29 | 89,206 |
| 2023-07-04 | 5,780.00 | 5,790.00 | 5,560.00 | 5,770.00 | 4,730.87 | 104,776 |
| 2023-07-03 | 5,550.00 | 5,850.00 | 5,340.00 | 5,780.00 | 4,739.07 | 363,962 |
| 2023-06-30 | 5,360.00 | 5,530.00 | 5,210.00 | 5,500.00 | 4,509.49 | 125,196 |
| 2023-06-29 | 5,300.00 | 5,450.00 | 5,060.00 | 5,380.00 | 4,411.11 | 115,722 |
| 2023-06-28 | 5,340.00 | 5,440.00 | 5,240.00 | 5,290.00 | 4,337.31 | 54,817 |
| 2023-06-27 | 5,470.00 | 5,520.00 | 5,150.00 | 5,340.00 | 4,378.31 | 113,652 |
| 2023-06-26 | 5,310.00 | 5,470.00 | 5,220.00 | 5,470.00 | 4,484.90 | 83,826 |
| 2023-06-23 | 5,250.00 | 5,380.00 | 5,230.00 | 5,370.00 | 4,402.91 | 112,531 |
| 2023-06-22 | 5,250.00 | 5,310.00 | 5,140.00 | 5,200.00 | 4,263.52 | 91,493 |
| 2023-06-21 | 5,250.00 | 5,520.00 | 5,220.00 | 5,350.00 | 4,386.51 | 290,492 |
| 2023-06-20 | 5,200.00 | 5,540.00 | 4,900.00 | 5,300.00 | 4,345.51 | 220,737 |
| 2023-06-19 | 4,960.00 | 5,450.00 | 4,845.00 | 5,160.00 | 4,230.73 | 378,651 |
| 2023-06-16 | 4,550.00 | 4,995.00 | 4,550.00 | 4,965.00 | 4,070.84 | 361,832 |
| 2023-06-15 | 4,530.00 | 4,650.00 | 4,480.00 | 4,575.00 | 3,751.08 | 58,577 |
| 2023-06-14 | 4,610.00 | 4,680.00 | 4,495.00 | 4,575.00 | 3,751.08 | 46,770 |
| 2023-06-13 | 4,600.00 | 4,665.00 | 4,535.00 | 4,610.00 | 3,779.78 | 74,843 |
| 2023-06-12 | 4,645.00 | 4,675.00 | 4,535.00 | 4,585.00 | 3,759.28 | 39,080 |
| 2023-06-09 | 4,640.00 | 4,670.00 | 4,560.00 | 4,645.00 | 3,808.47 | 51,094 |
| 2023-06-08 | 4,500.00 | 4,635.00 | 4,480.00 | 4,585.00 | 3,759.28 | 73,569 |
| 2023-06-07 | 4,675.00 | 4,675.00 | 4,450.00 | 4,465.00 | 3,660.89 | 153,850 |
| 2023-06-05 | 4,510.00 | 4,545.00 | 4,450.00 | 4,525.00 | 3,710.08 | 45,858 |
| 2023-06-02 | 4,570.00 | 4,630.00 | 4,460.00 | 4,485.00 | 3,677.29 | 57,500 |
| 2023-06-01 | 4,570.00 | 4,620.00 | 4,420.00 | 4,570.00 | 3,746.98 | 65,601 |
| 2023-05-31 | 4,570.00 | 4,575.00 | 4,470.00 | 4,525.00 | 3,710.08 | 26,031 |
| 2023-05-30 | 4,505.00 | 4,625.00 | 4,480.00 | 4,570.00 | 3,746.98 | 89,367 |
| 2023-05-26 | 4,340.00 | 4,520.00 | 4,340.00 | 4,505.00 | 3,693.69 | 61,069 |
| 2023-05-25 | 4,420.00 | 4,530.00 | 4,320.00 | 4,325.00 | 3,546.10 | 78,021 |
| 2023-05-24 | 4,445.00 | 4,565.00 | 4,390.00 | 4,440.00 | 3,640.39 | 70,773 |
| 2023-05-23 | 4,555.00 | 4,560.00 | 4,370.00 | 4,490.00 | 3,681.39 | 108,820 |
| 2023-05-22 | 4,400.00 | 4,570.00 | 4,310.00 | 4,455.00 | 3,652.69 | 235,030 |
| 2023-05-19 | 4,195.00 | 5,050.00 | 4,155.00 | 4,370.00 | 3,583.00 | 1,953,737 |
| 2023-05-18 | 4,300.00 | 5,300.00 | 4,095.00 | 4,155.00 | 3,406.72 | 1,402,863 |
| 2023-05-17 | 4,200.00 | 4,290.00 | 4,160.00 | 4,240.00 | 3,476.41 | 7,930 |
| 2023-05-16 | 4,350.00 | 4,350.00 | 4,200.00 | 4,200.00 | 3,443.61 | 16,425 |
| 2023-05-15 | 4,440.00 | 4,440.00 | 4,310.00 | 4,350.00 | 3,566.60 | 8,861 |
| 2023-05-12 | 4,540.00 | 4,540.00 | 4,375.00 | 4,450.00 | 3,648.59 | 6,239 |
| 2023-05-11 | 4,500.00 | 4,500.00 | 4,380.00 | 4,440.00 | 3,640.39 | 19,270 |
| 2023-05-10 | 4,415.00 | 4,420.00 | 4,320.00 | 4,415.00 | 3,619.89 | 15,236 |
| 2023-05-09 | 4,545.00 | 4,545.00 | 4,380.00 | 4,415.00 | 3,619.89 | 18,631 |
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.