See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.30▲ 1.18%
← 147760.KQ stock page

Microfriend Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-085,080.005,220.005,080.005,180.004,247.129,799
2023-02-075,110.005,180.005,060.005,180.004,247.1212,579
2023-02-065,070.005,170.005,040.005,170.004,238.9216,925
2023-02-035,180.005,210.005,100.005,180.004,247.1214,326
2023-02-025,060.005,300.005,060.005,180.004,247.1219,955
2023-02-015,040.005,110.004,985.004,985.004,087.2416,558
2023-01-315,180.005,200.004,980.005,000.004,099.5412,483
2023-01-305,190.005,190.005,100.005,150.004,222.5311,679
2023-01-275,120.005,170.005,080.005,160.004,230.7317,246
2023-01-265,190.005,190.005,080.005,170.004,238.9217,521
2023-01-255,050.005,130.004,960.005,120.004,197.9336,293
2023-01-205,150.005,150.005,000.005,000.004,099.5411,091
2023-01-195,120.005,180.005,000.005,120.004,197.937,224
2023-01-185,150.005,200.004,950.005,130.004,206.1345,173
2023-01-175,140.005,240.004,970.005,150.004,222.539,417
2023-01-165,090.005,190.005,080.005,180.004,247.1215,449
2023-01-134,995.005,230.004,990.005,110.004,189.7366,989
2023-01-124,980.005,040.004,950.004,995.004,095.449,588
2023-01-114,900.005,080.004,830.005,000.004,099.5439,759
2023-01-104,895.004,895.004,800.004,830.003,960.169,527
2023-01-094,800.004,830.004,740.004,825.003,956.0613,131
2023-01-064,735.004,800.004,690.004,775.003,915.066,789
2023-01-054,780.004,780.004,640.004,715.003,865.8710,089
2023-01-044,630.004,725.004,510.004,710.003,861.7714,552
2023-01-034,490.004,930.004,255.004,590.003,763.38112,653
2023-01-024,595.004,595.004,380.004,550.003,730.5811,224
2022-12-294,650.004,650.004,545.004,550.003,730.5810,340
2022-12-284,720.004,720.004,575.004,690.003,845.3714,403
2022-12-274,690.004,725.004,590.004,720.003,869.9712,454
2022-12-264,740.004,765.004,685.004,735.003,882.266,853
2022-12-234,870.004,870.004,670.004,790.003,927.3611,848
2022-12-224,880.004,880.004,790.004,870.003,992.9513,049
2022-12-214,785.004,905.004,785.004,880.004,001.1512,721
2022-12-204,885.004,905.004,705.004,880.004,001.1529,347
2022-12-194,960.004,975.004,830.004,915.004,029.8526,457
2022-12-164,960.005,050.004,900.004,990.004,091.34106,592
2022-12-155,160.005,170.004,990.005,050.004,140.5457,610
2022-12-145,050.005,800.005,030.005,160.004,230.73745,234
2022-12-135,030.005,070.004,945.005,050.004,140.5427,562
2022-12-125,090.005,090.004,950.005,040.004,132.3431,744
2022-12-094,990.005,060.004,970.005,030.004,124.1419,552
2022-12-084,980.004,990.004,930.004,990.004,091.3422,156
2022-12-074,980.004,990.004,915.004,980.004,083.1433,155
2022-12-064,990.004,990.004,930.004,980.004,083.1426,916
2022-12-054,915.004,970.004,895.004,970.004,074.9498,773
2022-12-024,985.004,985.004,775.004,965.004,070.8435,298
2022-12-014,895.004,925.004,795.004,920.004,033.95117,159
2022-11-304,830.004,855.004,720.004,790.003,927.367,645
2022-11-294,700.004,875.004,700.004,830.003,960.1614,897
2022-11-284,895.004,895.004,705.004,800.003,935.567,458
2022-11-254,950.004,950.004,835.004,900.004,017.555,520
2022-11-244,840.004,900.004,825.004,880.004,001.159,573
2022-11-234,825.004,850.004,720.004,840.003,968.3512,044
2022-11-224,740.004,815.004,695.004,800.003,935.5628,626
2022-11-214,890.004,890.004,690.004,815.003,947.8629,196
2022-11-184,890.004,935.004,710.004,890.004,009.3526,436
2022-11-174,880.004,905.004,745.004,880.004,001.1524,821
2022-11-164,720.005,270.004,720.004,880.004,001.15422,654
2022-11-154,530.005,260.004,455.004,700.003,853.57268,211
2022-11-144,555.004,555.004,450.004,530.003,714.1815,008
← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.