Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,530.00 | 4,530.00 | 4,470.00 | 4,520.00 | 3,705.98 | 6,289 |
| 2023-05-04 | 4,590.00 | 4,595.00 | 4,480.00 | 4,515.00 | 3,701.88 | 8,597 |
| 2023-05-03 | 4,580.00 | 4,655.00 | 4,535.00 | 4,590.00 | 3,763.38 | 8,886 |
| 2023-05-02 | 4,625.00 | 4,655.00 | 4,455.00 | 4,580.00 | 3,755.18 | 7,653 |
| 2023-04-28 | 4,595.00 | 4,645.00 | 4,500.00 | 4,580.00 | 3,755.18 | 11,778 |
| 2023-04-27 | 4,605.00 | 4,605.00 | 4,435.00 | 4,590.00 | 3,763.38 | 6,964 |
| 2023-04-26 | 4,450.00 | 4,605.00 | 4,425.00 | 4,585.00 | 3,759.28 | 8,902 |
| 2023-04-25 | 4,500.00 | 4,530.00 | 4,350.00 | 4,470.00 | 3,664.99 | 26,205 |
| 2023-04-24 | 4,645.00 | 4,645.00 | 4,455.00 | 4,505.00 | 3,693.69 | 30,950 |
| 2023-04-21 | 4,720.00 | 4,720.00 | 4,630.00 | 4,645.00 | 3,808.47 | 15,190 |
| 2023-04-20 | 4,795.00 | 4,795.00 | 4,680.00 | 4,720.00 | 3,869.97 | 21,823 |
| 2023-04-19 | 4,850.00 | 4,875.00 | 4,775.00 | 4,800.00 | 3,935.56 | 13,342 |
| 2023-04-18 | 4,835.00 | 4,850.00 | 4,700.00 | 4,850.00 | 3,976.55 | 12,939 |
| 2023-04-17 | 4,775.00 | 4,850.00 | 4,720.00 | 4,835.00 | 3,964.26 | 15,844 |
| 2023-04-14 | 4,740.00 | 4,835.00 | 4,735.00 | 4,830.00 | 3,960.16 | 15,426 |
| 2023-04-13 | 4,790.00 | 4,840.00 | 4,740.00 | 4,740.00 | 3,886.36 | 18,891 |
| 2023-04-12 | 4,850.00 | 5,100.00 | 4,790.00 | 4,790.00 | 3,927.36 | 60,763 |
| 2023-04-11 | 4,840.00 | 4,890.00 | 4,780.00 | 4,880.00 | 4,001.15 | 16,215 |
| 2023-04-10 | 4,985.00 | 4,990.00 | 4,740.00 | 4,870.00 | 3,992.95 | 48,343 |
| 2023-04-07 | 4,995.00 | 5,120.00 | 4,825.00 | 5,010.00 | 4,107.74 | 55,670 |
| 2023-04-06 | 5,050.00 | 5,050.00 | 4,855.00 | 5,010.00 | 4,107.74 | 25,458 |
| 2023-04-05 | 5,050.00 | 5,050.00 | 4,940.00 | 5,050.00 | 4,140.54 | 23,777 |
| 2023-04-04 | 5,050.00 | 5,070.00 | 4,950.00 | 5,050.00 | 4,140.54 | 31,360 |
| 2023-04-03 | 5,290.00 | 5,290.00 | 5,050.00 | 5,050.00 | 4,140.54 | 33,224 |
| 2023-03-31 | 5,310.00 | 5,400.00 | 5,190.00 | 5,260.00 | 4,312.72 | 41,819 |
| 2023-03-30 | 5,210.00 | 5,370.00 | 5,170.00 | 5,340.00 | 4,378.31 | 70,541 |
| 2023-03-29 | 5,170.00 | 5,190.00 | 5,070.00 | 5,160.00 | 4,230.73 | 21,243 |
| 2023-03-28 | 4,950.00 | 5,170.00 | 4,950.00 | 5,160.00 | 4,230.73 | 28,706 |
| 2023-03-27 | 4,945.00 | 5,030.00 | 4,855.00 | 4,995.00 | 4,095.44 | 15,149 |
| 2023-03-24 | 4,760.00 | 4,925.00 | 4,760.00 | 4,920.00 | 4,033.95 | 45,734 |
| 2023-03-23 | 4,755.00 | 4,755.00 | 4,670.00 | 4,735.00 | 3,882.26 | 16,323 |
| 2023-03-22 | 4,755.00 | 4,755.00 | 4,700.00 | 4,740.00 | 3,886.36 | 10,328 |
| 2023-03-21 | 4,750.00 | 4,755.00 | 4,670.00 | 4,710.00 | 3,861.77 | 7,414 |
| 2023-03-20 | 4,780.00 | 4,785.00 | 4,700.00 | 4,725.00 | 3,874.07 | 11,100 |
| 2023-03-17 | 4,640.00 | 4,800.00 | 4,625.00 | 4,780.00 | 3,919.16 | 34,827 |
| 2023-03-16 | 4,560.00 | 4,695.00 | 4,460.00 | 4,595.00 | 3,767.48 | 24,902 |
| 2023-03-15 | 4,500.00 | 4,650.00 | 4,460.00 | 4,560.00 | 3,738.78 | 13,711 |
| 2023-03-14 | 4,610.00 | 4,650.00 | 4,430.00 | 4,475.00 | 3,669.09 | 24,745 |
| 2023-03-13 | 4,590.00 | 4,685.00 | 4,490.00 | 4,660.00 | 3,820.77 | 38,531 |
| 2023-03-10 | 4,925.00 | 4,925.00 | 4,645.00 | 4,645.00 | 3,808.47 | 84,524 |
| 2023-03-09 | 4,975.00 | 5,100.00 | 4,860.00 | 4,955.00 | 4,062.64 | 23,810 |
| 2023-03-08 | 5,050.00 | 5,050.00 | 4,905.00 | 4,985.00 | 4,087.24 | 29,318 |
| 2023-03-07 | 5,010.00 | 5,080.00 | 4,955.00 | 5,050.00 | 4,140.54 | 30,650 |
| 2023-03-06 | 5,170.00 | 5,170.00 | 5,000.00 | 5,050.00 | 4,140.54 | 31,488 |
| 2023-03-03 | 5,090.00 | 5,120.00 | 4,950.00 | 5,120.00 | 4,197.93 | 28,759 |
| 2023-03-02 | 5,190.00 | 5,190.00 | 5,030.00 | 5,040.00 | 4,132.34 | 28,398 |
| 2023-02-28 | 5,260.00 | 5,260.00 | 5,090.00 | 5,190.00 | 4,255.32 | 26,846 |
| 2023-02-27 | 5,250.00 | 5,250.00 | 5,070.00 | 5,200.00 | 4,263.52 | 21,550 |
| 2023-02-24 | 5,290.00 | 5,300.00 | 5,160.00 | 5,260.00 | 4,312.72 | 42,900 |
| 2023-02-23 | 5,340.00 | 5,400.00 | 5,220.00 | 5,320.00 | 4,361.91 | 70,677 |
| 2023-02-22 | 5,400.00 | 5,420.00 | 5,210.00 | 5,370.00 | 4,402.91 | 70,335 |
| 2023-02-21 | 5,330.00 | 5,760.00 | 5,040.00 | 5,440.00 | 4,460.30 | 298,468 |
| 2023-02-20 | 5,080.00 | 5,580.00 | 5,030.00 | 5,330.00 | 4,370.11 | 389,864 |
| 2023-02-17 | 5,130.00 | 5,140.00 | 5,010.00 | 5,020.00 | 4,115.94 | 21,111 |
| 2023-02-16 | 5,180.00 | 5,180.00 | 5,070.00 | 5,140.00 | 4,214.33 | 24,849 |
| 2023-02-15 | 5,240.00 | 5,250.00 | 5,070.00 | 5,200.00 | 4,263.52 | 30,427 |
| 2023-02-14 | 5,010.00 | 5,340.00 | 5,010.00 | 5,250.00 | 4,304.52 | 139,590 |
| 2023-02-13 | 5,150.00 | 5,150.00 | 4,975.00 | 5,010.00 | 4,107.74 | 22,360 |
| 2023-02-10 | 5,190.00 | 5,210.00 | 5,040.00 | 5,150.00 | 4,222.53 | 20,243 |
| 2023-02-09 | 5,180.00 | 5,400.00 | 5,070.00 | 5,180.00 | 4,247.12 | 20,889 |
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.