Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,530.00 | 4,005.00 | 3,475.00 | 3,760.00 | 3,760.00 | 261,315 |
| 2026-07-20 | 3,825.00 | 4,160.00 | 3,510.00 | 3,530.00 | 3,530.00 | 288,816 |
| 2026-07-16 | 4,315.00 | 4,315.00 | 3,780.00 | 3,850.00 | 3,850.00 | 124,866 |
| 2026-07-15 | 4,070.00 | 4,430.00 | 3,900.00 | 4,335.00 | 4,335.00 | 167,268 |
| 2026-07-14 | 3,975.00 | 4,065.00 | 3,690.00 | 3,790.00 | 3,790.00 | 99,255 |
| 2026-07-13 | 4,150.00 | 4,375.00 | 3,845.00 | 3,975.00 | 3,975.00 | 208,350 |
| 2026-07-10 | 3,630.00 | 4,400.00 | 3,490.00 | 4,105.00 | 4,105.00 | 266,294 |
| 2026-07-09 | 3,270.00 | 3,655.00 | 3,005.00 | 3,630.00 | 3,630.00 | 316,442 |
| 2026-07-08 | 3,490.00 | 3,740.00 | 3,270.00 | 3,330.00 | 3,330.00 | 300,299 |
| 2026-07-07 | 4,105.00 | 4,120.00 | 3,605.00 | 3,670.00 | 3,670.00 | 73,390 |
| 2026-07-06 | 4,450.00 | 4,690.00 | 4,080.00 | 4,105.00 | 4,105.00 | 46,569 |
| 2026-07-03 | 4,590.00 | 4,650.00 | 4,140.00 | 4,450.00 | 4,450.00 | 44,509 |
| 2026-07-02 | 5,000.00 | 5,000.00 | 4,445.00 | 4,455.00 | 4,455.00 | 168,400 |
| 2026-07-01 | 4,360.00 | 5,090.00 | 4,110.00 | 5,000.00 | 5,000.00 | 221,114 |
| 2026-06-30 | 3,940.00 | 4,395.00 | 3,940.00 | 4,395.00 | 4,395.00 | 279,741 |
| 2026-06-29 | 3,835.00 | 4,275.00 | 3,710.00 | 4,175.00 | 4,175.00 | 158,136 |
| 2026-06-26 | 3,915.00 | 4,235.00 | 3,600.00 | 3,830.00 | 3,830.00 | 274,682 |
| 2026-06-25 | 4,390.00 | 4,615.00 | 3,915.00 | 3,985.00 | 3,985.00 | 165,593 |
| 2026-06-24 | 4,380.00 | 4,685.00 | 4,160.00 | 4,375.00 | 4,375.00 | 70,552 |
| 2026-06-23 | 4,890.00 | 4,890.00 | 4,255.00 | 4,385.00 | 4,385.00 | 127,457 |
| 2026-06-22 | 5,000.00 | 5,120.00 | 4,750.00 | 4,845.00 | 4,845.00 | 61,962 |
| 2026-06-19 | 5,350.00 | 5,350.00 | 4,980.00 | 5,020.00 | 5,020.00 | 74,661 |
| 2026-06-18 | 5,430.00 | 5,590.00 | 5,140.00 | 5,350.00 | 5,350.00 | 130,228 |
| 2026-06-17 | 6,100.00 | 6,180.00 | 5,300.00 | 5,430.00 | 5,430.00 | 353,669 |
| 2026-06-16 | 6,600.00 | 6,600.00 | 5,960.00 | 6,150.00 | 6,150.00 | 119,336 |
| 2026-06-15 | 7,390.00 | 7,400.00 | 6,420.00 | 6,600.00 | 6,600.00 | 111,890 |
| 2026-06-12 | 7,360.00 | 7,560.00 | 6,630.00 | 7,260.00 | 7,260.00 | 169,765 |
| 2026-06-11 | 6,100.00 | 7,330.00 | 5,850.00 | 7,000.00 | 7,000.00 | 528,098 |
| 2026-06-10 | 5,840.00 | 6,540.00 | 5,540.00 | 5,850.00 | 5,850.00 | 154,273 |
| 2026-06-09 | 5,710.00 | 5,920.00 | 5,000.00 | 5,840.00 | 5,840.00 | 91,104 |
| 2026-06-08 | 4,750.00 | 5,430.00 | 4,500.00 | 5,200.00 | 5,200.00 | 70,439 |
| 2026-06-05 | 5,590.00 | 5,930.00 | 5,050.00 | 5,050.00 | 5,050.00 | 101,006 |
| 2026-06-04 | 7,290.00 | 7,310.00 | 5,350.00 | 5,800.00 | 5,800.00 | 425,724 |
| 2026-06-02 | 7,220.00 | 7,620.00 | 6,550.00 | 7,420.00 | 7,420.00 | 132,138 |
| 2026-06-01 | 6,590.00 | 7,280.00 | 5,520.00 | 7,220.00 | 7,220.00 | 431,559 |
| 2026-05-29 | 7,830.00 | 7,850.00 | 6,340.00 | 6,590.00 | 6,590.00 | 267,276 |
| 2026-05-28 | 8,730.00 | 9,180.00 | 7,400.00 | 7,830.00 | 7,830.00 | 254,567 |
| 2026-05-27 | 9,600.00 | 9,610.00 | 8,610.00 | 8,730.00 | 8,730.00 | 193,899 |
| 2026-05-26 | 9,460.00 | 9,920.00 | 8,730.00 | 9,580.00 | 9,580.00 | 561,820 |
| 2026-05-22 | 8,060.00 | 9,880.00 | 8,020.00 | 9,470.00 | 9,470.00 | 985,733 |
| 2026-05-21 | 7,150.00 | 8,890.00 | 6,850.00 | 8,060.00 | 8,060.00 | 1,294,267 |
| 2026-05-20 | 6,520.00 | 7,660.00 | 6,520.00 | 6,850.00 | 6,850.00 | 737,639 |
| 2026-05-19 | 6,640.00 | 7,450.00 | 6,210.00 | 7,160.00 | 7,160.00 | 578,893 |
| 2026-05-18 | 5,760.00 | 7,470.00 | 5,510.00 | 6,700.00 | 6,700.00 | 762,167 |
| 2026-05-15 | 6,470.00 | 6,620.00 | 5,340.00 | 5,750.00 | 5,750.00 | 149,109 |
| 2026-05-14 | 7,700.00 | 7,800.00 | 6,350.00 | 6,470.00 | 6,470.00 | 349,458 |
| 2026-05-13 | 6,100.00 | 7,220.00 | 5,820.00 | 7,220.00 | 7,220.00 | 878,224 |
| 2026-05-12 | 7,000.00 | 7,150.00 | 6,550.00 | 6,800.00 | 5,575.37 | 374,280 |
| 2026-05-11 | 6,980.00 | 7,290.00 | 6,590.00 | 6,990.00 | 5,731.16 | 394,184 |
| 2026-05-08 | 6,970.00 | 7,580.00 | 6,710.00 | 6,980.00 | 5,722.96 | 426,234 |
| 2026-05-07 | 6,410.00 | 7,200.00 | 6,410.00 | 6,990.00 | 5,731.16 | 384,848 |
| 2026-05-06 | 6,680.00 | 7,000.00 | 6,100.00 | 6,390.00 | 5,239.21 | 244,702 |
| 2026-05-04 | 6,980.00 | 6,990.00 | 6,200.00 | 6,660.00 | 5,460.59 | 490,667 |
| 2026-04-30 | 7,260.00 | 7,700.00 | 6,810.00 | 6,980.00 | 5,722.96 | 582,745 |
| 2026-04-29 | 6,630.00 | 7,700.00 | 6,010.00 | 7,400.00 | 6,067.32 | 1,072,262 |
| 2026-04-28 | 6,390.00 | 7,570.00 | 6,060.00 | 6,630.00 | 5,435.99 | 1,517,568 |
| 2026-04-27 | 6,850.00 | 6,940.00 | 5,580.00 | 6,390.00 | 5,239.21 | 2,446,823 |
| 2026-04-24 | 4,940.00 | 6,160.00 | 4,675.00 | 6,160.00 | 5,050.63 | 1,297,879 |
| 2026-04-23 | 3,855.00 | 5,010.00 | 3,845.00 | 4,745.00 | 3,890.46 | 3,338,595 |
| 2026-04-22 | 3,865.00 | 3,900.00 | 3,755.00 | 3,855.00 | 3,160.75 | 72,850 |
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.