Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,915.00 | 4,955.00 | 4,895.00 | 4,915.00 | 4,029.85 | 14,577 |
| 2022-08-11 | 4,905.00 | 4,970.00 | 4,900.00 | 4,940.00 | 4,050.35 | 15,587 |
| 2022-08-10 | 4,985.00 | 4,990.00 | 4,900.00 | 4,900.00 | 4,017.55 | 18,394 |
| 2022-08-09 | 5,120.00 | 5,140.00 | 4,990.00 | 4,990.00 | 4,091.34 | 16,662 |
| 2022-08-08 | 5,120.00 | 5,120.00 | 4,995.00 | 5,090.00 | 4,173.33 | 18,081 |
| 2022-08-05 | 5,130.00 | 5,130.00 | 5,050.00 | 5,090.00 | 4,173.33 | 5,709 |
| 2022-08-04 | 5,120.00 | 5,120.00 | 5,030.00 | 5,100.00 | 4,181.53 | 25,414 |
| 2022-08-03 | 5,040.00 | 5,100.00 | 4,980.00 | 5,070.00 | 4,156.93 | 23,022 |
| 2022-08-02 | 5,110.00 | 5,110.00 | 4,965.00 | 5,010.00 | 4,107.74 | 27,218 |
| 2022-08-01 | 5,060.00 | 5,130.00 | 5,050.00 | 5,090.00 | 4,173.33 | 17,841 |
| 2022-07-29 | 5,130.00 | 5,160.00 | 5,100.00 | 5,130.00 | 4,206.13 | 22,071 |
| 2022-07-28 | 5,100.00 | 5,150.00 | 4,980.00 | 5,130.00 | 4,206.13 | 29,735 |
| 2022-07-27 | 4,970.00 | 5,060.00 | 4,945.00 | 5,040.00 | 4,132.34 | 25,515 |
| 2022-07-26 | 4,935.00 | 4,980.00 | 4,800.00 | 4,980.00 | 4,083.14 | 22,277 |
| 2022-07-25 | 4,745.00 | 4,900.00 | 4,740.00 | 4,885.00 | 4,005.25 | 24,316 |
| 2022-07-22 | 4,950.00 | 4,950.00 | 4,730.00 | 4,850.00 | 3,976.55 | 12,298 |
| 2022-07-21 | 4,955.00 | 4,955.00 | 4,880.00 | 4,930.00 | 4,042.15 | 11,478 |
| 2022-07-20 | 4,950.00 | 4,960.00 | 4,865.00 | 4,930.00 | 4,042.15 | 14,698 |
| 2022-07-19 | 4,750.00 | 4,910.00 | 4,705.00 | 4,910.00 | 4,025.75 | 28,098 |
| 2022-07-18 | 4,735.00 | 4,800.00 | 4,700.00 | 4,800.00 | 3,935.56 | 23,953 |
| 2022-07-15 | 4,680.00 | 4,750.00 | 4,650.00 | 4,735.00 | 3,882.26 | 11,362 |
| 2022-07-14 | 4,565.00 | 4,695.00 | 4,565.00 | 4,695.00 | 3,849.47 | 22,982 |
| 2022-07-13 | 4,535.00 | 4,730.00 | 4,535.00 | 4,565.00 | 3,742.88 | 14,214 |
| 2022-07-12 | 4,610.00 | 4,655.00 | 4,540.00 | 4,610.00 | 3,779.78 | 27,891 |
| 2022-07-11 | 4,575.00 | 4,730.00 | 4,505.00 | 4,670.00 | 3,828.97 | 38,869 |
| 2022-07-08 | 4,585.00 | 4,585.00 | 4,475.00 | 4,550.00 | 3,730.58 | 8,908 |
| 2022-07-07 | 4,540.00 | 4,540.00 | 4,375.00 | 4,515.00 | 3,701.88 | 17,315 |
| 2022-07-06 | 4,600.00 | 4,600.00 | 4,420.00 | 4,515.00 | 3,701.88 | 11,422 |
| 2022-07-05 | 4,400.00 | 4,600.00 | 4,400.00 | 4,510.00 | 3,697.79 | 19,323 |
| 2022-07-04 | 4,560.00 | 4,595.00 | 4,360.00 | 4,485.00 | 3,677.29 | 28,010 |
| 2022-07-01 | 4,745.00 | 4,800.00 | 4,545.00 | 4,580.00 | 3,755.18 | 47,514 |
| 2022-06-30 | 4,900.00 | 4,935.00 | 4,700.00 | 4,745.00 | 3,890.46 | 18,396 |
| 2022-06-29 | 5,000.00 | 5,000.00 | 4,790.00 | 4,910.00 | 4,025.75 | 26,923 |
| 2022-06-28 | 4,845.00 | 4,950.00 | 4,805.00 | 4,950.00 | 4,058.54 | 72,162 |
| 2022-06-27 | 4,740.00 | 4,850.00 | 4,630.00 | 4,845.00 | 3,972.45 | 57,478 |
| 2022-06-24 | 4,500.00 | 4,660.00 | 4,435.00 | 4,650.00 | 3,812.57 | 48,337 |
| 2022-06-23 | 4,460.00 | 4,730.00 | 4,395.00 | 4,435.00 | 3,636.29 | 143,249 |
| 2022-06-22 | 4,390.00 | 4,820.00 | 4,275.00 | 4,460.00 | 3,656.79 | 291,839 |
| 2022-06-21 | 4,195.00 | 4,425.00 | 4,110.00 | 4,420.00 | 3,623.99 | 148,789 |
| 2022-06-20 | 4,425.00 | 4,430.00 | 4,000.00 | 4,150.00 | 3,402.62 | 149,840 |
| 2022-06-17 | 4,520.00 | 4,520.00 | 4,280.00 | 4,385.00 | 3,595.30 | 56,382 |
| 2022-06-16 | 4,505.00 | 4,720.00 | 4,495.00 | 4,520.00 | 3,705.98 | 116,561 |
| 2022-06-15 | 4,700.00 | 4,700.00 | 4,395.00 | 4,480.00 | 3,673.19 | 88,687 |
| 2022-06-14 | 4,685.00 | 4,810.00 | 4,635.00 | 4,785.00 | 3,923.26 | 135,792 |
| 2022-06-13 | 5,170.00 | 5,170.00 | 4,845.00 | 4,925.00 | 4,038.05 | 96,083 |
| 2022-06-10 | 5,190.00 | 5,240.00 | 5,100.00 | 5,220.00 | 4,279.92 | 33,796 |
| 2022-06-09 | 5,220.00 | 5,280.00 | 5,070.00 | 5,220.00 | 4,279.92 | 57,147 |
| 2022-06-08 | 5,190.00 | 5,280.00 | 5,180.00 | 5,220.00 | 4,279.92 | 56,925 |
| 2022-06-07 | 5,350.00 | 5,370.00 | 5,200.00 | 5,240.00 | 4,296.32 | 102,031 |
| 2022-06-03 | 5,360.00 | 5,450.00 | 5,310.00 | 5,350.00 | 4,386.51 | 57,611 |
| 2022-06-02 | 5,440.00 | 5,440.00 | 5,330.00 | 5,370.00 | 4,402.91 | 18,448 |
| 2022-05-31 | 5,420.00 | 5,470.00 | 5,300.00 | 5,420.00 | 4,443.90 | 38,048 |
| 2022-05-30 | 5,350.00 | 5,470.00 | 5,330.00 | 5,420.00 | 4,443.90 | 56,620 |
| 2022-05-27 | 5,350.00 | 5,390.00 | 5,290.00 | 5,350.00 | 4,386.51 | 26,633 |
| 2022-05-26 | 5,300.00 | 5,400.00 | 5,260.00 | 5,300.00 | 4,345.51 | 48,916 |
| 2022-05-25 | 5,200.00 | 5,340.00 | 5,160.00 | 5,300.00 | 4,345.51 | 70,764 |
| 2022-05-24 | 5,340.00 | 5,370.00 | 5,170.00 | 5,220.00 | 4,279.92 | 107,606 |
| 2022-05-23 | 5,400.00 | 5,520.00 | 5,320.00 | 5,330.00 | 4,370.11 | 166,880 |
| 2022-05-20 | 5,450.00 | 5,600.00 | 5,360.00 | 5,420.00 | 4,443.90 | 109,429 |
| 2022-05-19 | 5,490.00 | 5,600.00 | 5,320.00 | 5,470.00 | 4,484.90 | 242,905 |
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.