Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,770.00 | 5,860.00 | 5,670.00 | 5,730.00 | 4,698.07 | 153,221 |
| 2022-05-17 | 6,080.00 | 6,080.00 | 5,650.00 | 5,740.00 | 4,706.27 | 448,877 |
| 2022-05-16 | 5,880.00 | 6,660.00 | 5,830.00 | 6,230.00 | 5,108.03 | 1,169,016 |
| 2022-05-13 | 5,670.00 | 5,850.00 | 5,670.00 | 5,800.00 | 4,755.47 | 44,254 |
| 2022-05-12 | 5,790.00 | 5,790.00 | 5,560.00 | 5,690.00 | 4,665.28 | 38,825 |
| 2022-05-11 | 5,700.00 | 5,820.00 | 5,650.00 | 5,810.00 | 4,763.67 | 39,435 |
| 2022-05-10 | 5,700.00 | 5,800.00 | 5,500.00 | 5,790.00 | 4,747.27 | 48,483 |
| 2022-05-09 | 5,850.00 | 5,870.00 | 5,730.00 | 5,820.00 | 4,771.86 | 53,413 |
| 2022-05-06 | 5,860.00 | 5,920.00 | 5,780.00 | 5,920.00 | 4,853.86 | 82,678 |
| 2022-05-04 | 6,000.00 | 6,000.00 | 5,860.00 | 5,920.00 | 4,853.86 | 123,616 |
| 2022-05-03 | 5,980.00 | 6,050.00 | 5,920.00 | 6,000.00 | 4,919.45 | 97,690 |
| 2022-05-02 | 6,050.00 | 6,050.00 | 5,960.00 | 5,980.00 | 4,903.05 | 66,864 |
| 2022-04-29 | 6,040.00 | 6,160.00 | 5,970.00 | 6,160.00 | 5,050.63 | 68,406 |
| 2022-04-28 | 5,970.00 | 6,050.00 | 5,870.00 | 6,040.00 | 4,952.24 | 80,398 |
| 2022-04-27 | 5,990.00 | 6,050.00 | 5,900.00 | 5,940.00 | 4,870.25 | 134,067 |
| 2022-04-26 | 6,090.00 | 6,200.00 | 6,070.00 | 6,100.00 | 5,001.44 | 63,155 |
| 2022-04-25 | 6,280.00 | 6,290.00 | 6,090.00 | 6,090.00 | 4,993.24 | 120,896 |
| 2022-04-22 | 6,350.00 | 6,430.00 | 6,280.00 | 6,350.00 | 5,206.42 | 50,236 |
| 2022-04-21 | 6,470.00 | 6,480.00 | 6,390.00 | 6,430.00 | 5,272.01 | 92,294 |
| 2022-04-20 | 6,490.00 | 6,500.00 | 6,380.00 | 6,470.00 | 5,304.80 | 38,728 |
| 2022-04-19 | 6,250.00 | 6,530.00 | 6,250.00 | 6,460.00 | 5,296.61 | 132,428 |
| 2022-04-18 | 6,510.00 | 6,540.00 | 6,270.00 | 6,270.00 | 5,140.82 | 119,149 |
| 2022-04-15 | 6,540.00 | 6,540.00 | 6,410.00 | 6,500.00 | 5,329.40 | 52,897 |
| 2022-04-14 | 6,610.00 | 6,610.00 | 6,440.00 | 6,550.00 | 5,370.40 | 42,013 |
| 2022-04-13 | 6,360.00 | 6,670.00 | 6,360.00 | 6,610.00 | 5,419.59 | 109,231 |
| 2022-04-12 | 6,400.00 | 6,410.00 | 6,320.00 | 6,400.00 | 5,247.41 | 62,797 |
| 2022-04-11 | 6,580.00 | 6,580.00 | 6,440.00 | 6,450.00 | 5,288.41 | 40,563 |
| 2022-04-08 | 6,550.00 | 6,640.00 | 6,430.00 | 6,540.00 | 5,362.20 | 96,284 |
| 2022-04-07 | 6,700.00 | 6,710.00 | 6,540.00 | 6,580.00 | 5,394.99 | 157,226 |
| 2022-04-06 | 6,820.00 | 6,880.00 | 6,720.00 | 6,770.00 | 5,550.78 | 89,531 |
| 2022-04-05 | 6,930.00 | 6,940.00 | 6,830.00 | 6,890.00 | 5,649.17 | 81,620 |
| 2022-04-04 | 6,800.00 | 6,940.00 | 6,700.00 | 6,930.00 | 5,681.96 | 100,950 |
| 2022-04-01 | 6,860.00 | 6,860.00 | 6,750.00 | 6,800.00 | 5,575.37 | 71,036 |
| 2022-03-31 | 6,770.00 | 6,900.00 | 6,760.00 | 6,840.00 | 5,608.17 | 101,442 |
| 2022-03-30 | 6,920.00 | 6,970.00 | 6,760.00 | 6,770.00 | 5,550.78 | 112,635 |
| 2022-03-29 | 6,790.00 | 6,930.00 | 6,740.00 | 6,860.00 | 5,624.57 | 113,769 |
| 2022-03-28 | 6,830.00 | 6,830.00 | 6,720.00 | 6,790.00 | 5,567.18 | 48,031 |
| 2022-03-25 | 6,950.00 | 6,950.00 | 6,770.00 | 6,820.00 | 5,591.77 | 108,505 |
| 2022-03-24 | 6,890.00 | 6,910.00 | 6,810.00 | 6,890.00 | 5,649.17 | 31,067 |
| 2022-03-23 | 7,010.00 | 7,010.00 | 6,870.00 | 6,900.00 | 5,657.37 | 54,591 |
| 2022-03-22 | 6,910.00 | 6,980.00 | 6,890.00 | 6,970.00 | 5,714.76 | 40,451 |
| 2022-03-21 | 6,900.00 | 6,950.00 | 6,890.00 | 6,910.00 | 5,665.56 | 28,265 |
| 2022-03-18 | 6,860.00 | 6,910.00 | 6,820.00 | 6,900.00 | 5,657.37 | 44,616 |
| 2022-03-17 | 6,760.00 | 6,960.00 | 6,680.00 | 6,830.00 | 5,599.97 | 80,304 |
| 2022-03-16 | 6,580.00 | 6,700.00 | 6,560.00 | 6,620.00 | 5,427.79 | 29,307 |
| 2022-03-15 | 6,520.00 | 6,590.00 | 6,470.00 | 6,580.00 | 5,394.99 | 40,789 |
| 2022-03-14 | 6,760.00 | 6,780.00 | 6,570.00 | 6,600.00 | 5,411.39 | 46,855 |
| 2022-03-11 | 6,800.00 | 6,800.00 | 6,670.00 | 6,760.00 | 5,542.58 | 23,542 |
| 2022-03-10 | 6,610.00 | 6,770.00 | 6,610.00 | 6,740.00 | 5,526.18 | 27,416 |
| 2022-03-08 | 6,580.00 | 6,640.00 | 6,510.00 | 6,600.00 | 5,411.39 | 30,800 |
| 2022-03-07 | 6,770.00 | 6,770.00 | 6,600.00 | 6,700.00 | 5,493.38 | 39,195 |
| 2022-03-04 | 6,920.00 | 6,920.00 | 6,780.00 | 6,820.00 | 5,591.77 | 48,918 |
| 2022-03-03 | 6,880.00 | 7,040.00 | 6,880.00 | 6,920.00 | 5,673.76 | 73,305 |
| 2022-03-02 | 6,880.00 | 6,940.00 | 6,800.00 | 6,820.00 | 5,591.77 | 51,944 |
| 2022-02-28 | 6,820.00 | 6,880.00 | 6,700.00 | 6,880.00 | 5,640.97 | 30,055 |
| 2022-02-25 | 6,720.00 | 6,850.00 | 6,660.00 | 6,830.00 | 5,599.97 | 46,388 |
| 2022-02-24 | 6,940.00 | 6,940.00 | 6,590.00 | 6,690.00 | 5,485.18 | 135,876 |
| 2022-02-23 | 6,830.00 | 6,940.00 | 6,800.00 | 6,940.00 | 5,690.16 | 67,873 |
| 2022-02-22 | 6,930.00 | 6,980.00 | 6,800.00 | 6,860.00 | 5,624.57 | 93,076 |
| 2022-02-21 | 7,020.00 | 7,090.00 | 6,880.00 | 7,030.00 | 5,763.95 | 73,007 |
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.