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%WTI98.74▲ 1.64%
← 147760.KQ stock page

Microfriend Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,460.004,505.004,455.004,505.003,693.6922,700
2022-11-104,445.004,455.004,385.004,450.003,648.597,508
2022-11-094,400.004,450.004,360.004,440.003,640.3911,544
2022-11-084,160.004,405.004,160.004,400.003,607.6031,844
2022-11-074,120.004,205.004,015.004,205.003,447.7136,643
2022-11-044,000.004,100.003,995.004,095.003,357.5212,622
2022-11-034,005.004,045.003,955.004,040.003,312.4329,133
2022-11-024,075.004,125.004,000.004,000.003,279.6319,795
2022-11-014,145.004,145.004,065.004,135.003,390.3216,149
2022-10-314,140.004,175.004,075.004,145.003,398.522,010
2022-10-284,125.004,140.004,060.004,130.003,386.223,267
2022-10-274,045.004,125.004,030.004,125.003,382.127,570
2022-10-264,140.004,145.004,005.004,110.003,369.827,535
2022-10-254,140.004,140.004,020.004,100.003,361.622,527
2022-10-244,050.004,135.004,010.004,100.003,361.623,937
2022-10-213,985.004,050.003,915.004,050.003,320.6374,886
2022-10-204,050.004,050.003,890.004,005.003,283.7318,236
2022-10-193,990.004,035.003,835.004,035.003,308.3316,577
2022-10-183,905.003,980.003,865.003,965.003,250.9415,542
2022-10-173,820.003,895.003,725.003,895.003,193.5427,054
2022-10-143,805.003,920.003,640.003,880.003,181.2417,624
2022-10-133,725.003,975.003,630.003,655.002,996.7627,412
2022-10-123,780.003,865.003,690.003,865.003,168.948,781
2022-10-113,900.004,045.003,800.003,815.003,127.9510,562
2022-10-073,935.004,050.003,815.004,045.003,316.5328,312
2022-10-063,790.003,915.003,790.003,915.003,209.9413,380
2022-10-053,920.003,955.003,715.003,790.003,107.4513,722
2022-10-043,800.003,895.003,785.003,875.003,177.1423,354
2022-09-303,675.003,775.003,675.003,775.003,095.157,118
2022-09-293,755.003,850.003,695.003,750.003,074.6623,672
2022-09-283,995.004,045.003,680.003,755.003,078.7544,955
2022-09-274,235.004,250.003,965.004,045.003,316.5343,367
2022-09-264,310.004,400.004,135.004,235.003,472.3136,364
2022-09-234,600.004,600.004,405.004,500.003,689.5923,983
2022-09-224,455.004,605.004,455.004,600.003,771.5816,385
2022-09-214,670.004,690.004,555.004,620.003,787.9819,166
2022-09-204,650.004,780.004,650.004,675.003,833.0725,335
2022-09-194,845.004,845.004,670.004,730.003,878.1629,534
2022-09-164,975.004,975.004,800.004,845.003,972.4533,966
2022-09-154,985.005,010.004,930.004,975.004,079.0457,663
2022-09-144,835.004,985.004,800.004,960.004,066.7444,415
2022-09-134,950.005,020.004,920.004,935.004,046.2520,384
2022-09-084,920.004,935.004,875.004,920.004,033.9527,837
2022-09-074,940.004,940.004,825.004,920.004,033.9523,003
2022-09-064,945.004,950.004,850.004,940.004,050.3536,133
2022-09-054,960.004,960.004,810.004,950.004,058.5470,746
2022-09-024,940.004,990.004,890.004,960.004,066.7446,095
2022-09-014,940.004,945.004,860.004,940.004,050.3556,633
2022-08-314,850.004,920.004,810.004,920.004,033.9524,558
2022-08-304,765.004,870.004,765.004,870.003,992.9511,620
2022-08-294,810.004,830.004,690.004,825.003,956.0645,117
2022-08-264,870.004,920.004,795.004,885.004,005.2548,102
2022-08-254,720.004,875.004,710.004,845.003,972.4516,880
2022-08-244,665.004,780.004,555.004,740.003,886.3652,270
2022-08-234,510.004,665.004,510.004,660.003,820.7717,018
2022-08-224,725.004,795.004,665.004,665.003,824.8718,775
2022-08-194,900.004,905.004,800.004,845.003,972.4530,960
2022-08-184,750.004,875.004,745.004,855.003,980.6513,447
2022-08-174,860.004,895.004,740.004,840.003,968.3538,834
2022-08-164,965.004,965.004,850.004,900.004,017.5518,326
← NewerPage 17 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.