Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,020.00 | 7,090.00 | 6,880.00 | 7,030.00 | 5,763.95 | 73,007 |
| 2022-02-18 | 7,010.00 | 7,100.00 | 6,940.00 | 7,090.00 | 5,813.15 | 46,459 |
| 2022-02-17 | 7,230.00 | 7,290.00 | 6,910.00 | 7,130.00 | 5,845.94 | 73,550 |
| 2022-02-16 | 7,100.00 | 7,260.00 | 7,090.00 | 7,160.00 | 5,870.54 | 57,848 |
| 2022-02-15 | 7,010.00 | 7,120.00 | 6,900.00 | 7,020.00 | 5,755.75 | 81,801 |
| 2022-02-14 | 7,210.00 | 7,210.00 | 6,920.00 | 7,050.00 | 5,780.35 | 87,265 |
| 2022-02-11 | 7,500.00 | 7,500.00 | 7,220.00 | 7,230.00 | 5,927.94 | 114,837 |
| 2022-02-10 | 7,660.00 | 7,790.00 | 7,500.00 | 7,570.00 | 6,206.70 | 65,845 |
| 2022-02-09 | 7,600.00 | 7,660.00 | 7,440.00 | 7,660.00 | 6,280.50 | 120,009 |
| 2022-02-08 | 7,750.00 | 7,840.00 | 7,570.00 | 7,680.00 | 6,296.89 | 95,044 |
| 2022-02-07 | 7,850.00 | 8,000.00 | 7,690.00 | 7,750.00 | 6,354.29 | 87,256 |
| 2022-02-04 | 7,600.00 | 7,950.00 | 7,590.00 | 7,910.00 | 6,485.47 | 82,852 |
| 2022-02-03 | 7,750.00 | 7,870.00 | 7,600.00 | 7,710.00 | 6,321.49 | 87,456 |
| 2022-01-28 | 7,320.00 | 7,590.00 | 7,230.00 | 7,570.00 | 6,206.70 | 118,389 |
| 2022-01-27 | 7,610.00 | 7,620.00 | 7,110.00 | 7,390.00 | 6,059.12 | 169,281 |
| 2022-01-26 | 7,530.00 | 7,720.00 | 7,350.00 | 7,550.00 | 6,190.31 | 73,278 |
| 2022-01-25 | 7,570.00 | 7,640.00 | 7,380.00 | 7,580.00 | 6,214.90 | 136,451 |
| 2022-01-24 | 7,670.00 | 7,680.00 | 7,460.00 | 7,570.00 | 6,206.70 | 135,590 |
| 2022-01-21 | 8,070.00 | 8,080.00 | 7,650.00 | 7,850.00 | 6,436.28 | 132,587 |
| 2022-01-20 | 7,890.00 | 8,120.00 | 7,890.00 | 8,070.00 | 6,616.66 | 233,785 |
| 2022-01-19 | 7,950.00 | 8,000.00 | 7,700.00 | 7,950.00 | 6,518.27 | 148,563 |
| 2022-01-18 | 8,110.00 | 8,250.00 | 7,950.00 | 8,000.00 | 6,559.26 | 129,497 |
| 2022-01-17 | 8,250.00 | 8,290.00 | 8,040.00 | 8,170.00 | 6,698.65 | 102,143 |
| 2022-01-14 | 8,360.00 | 8,370.00 | 8,210.00 | 8,290.00 | 6,797.04 | 55,285 |
| 2022-01-13 | 8,420.00 | 8,450.00 | 8,170.00 | 8,400.00 | 6,887.23 | 90,232 |
| 2022-01-12 | 8,280.00 | 8,460.00 | 8,280.00 | 8,420.00 | 6,903.63 | 83,948 |
| 2022-01-11 | 8,410.00 | 8,440.00 | 8,150.00 | 8,280.00 | 6,788.84 | 84,985 |
| 2022-01-10 | 8,500.00 | 8,530.00 | 8,290.00 | 8,470.00 | 6,944.62 | 66,054 |
| 2022-01-07 | 8,230.00 | 8,560.00 | 8,230.00 | 8,500.00 | 6,969.22 | 88,305 |
| 2022-01-06 | 8,250.00 | 8,450.00 | 8,180.00 | 8,250.00 | 6,764.24 | 130,960 |
| 2022-01-05 | 8,890.00 | 8,930.00 | 8,350.00 | 8,450.00 | 6,928.22 | 182,675 |
| 2022-01-04 | 8,940.00 | 8,940.00 | 8,720.00 | 8,890.00 | 7,288.98 | 93,339 |
| 2022-01-03 | 8,920.00 | 9,000.00 | 8,840.00 | 8,920.00 | 7,313.58 | 172,567 |
| 2021-12-30 | 8,720.00 | 9,000.00 | 8,620.00 | 8,920.00 | 7,313.58 | 159,948 |
| 2021-12-29 | 8,770.00 | 8,900.00 | 8,600.00 | 8,650.00 | 7,092.20 | 75,186 |
| 2021-12-28 | 8,830.00 | 8,940.00 | 8,710.00 | 8,830.00 | 7,239.79 | 107,197 |
| 2021-12-27 | 8,910.00 | 8,920.00 | 8,730.00 | 8,830.00 | 7,239.79 | 72,330 |
| 2021-12-24 | 8,770.00 | 9,140.00 | 8,760.00 | 8,830.00 | 7,239.79 | 354,323 |
| 2021-12-23 | 8,760.00 | 8,800.00 | 8,570.00 | 8,710.00 | 7,141.40 | 79,833 |
| 2021-12-22 | 8,800.00 | 8,820.00 | 8,660.00 | 8,720.00 | 7,149.60 | 82,628 |
| 2021-12-21 | 8,400.00 | 8,750.00 | 8,400.00 | 8,740.00 | 7,166.00 | 151,898 |
| 2021-12-20 | 8,480.00 | 8,520.00 | 8,320.00 | 8,440.00 | 6,920.02 | 59,251 |
| 2021-12-17 | 8,570.00 | 8,590.00 | 8,440.00 | 8,590.00 | 7,043.01 | 68,365 |
| 2021-12-16 | 8,660.00 | 8,800.00 | 8,540.00 | 8,650.00 | 7,092.20 | 62,990 |
| 2021-12-15 | 8,540.00 | 8,740.00 | 8,520.00 | 8,650.00 | 7,092.20 | 90,876 |
| 2021-12-14 | 8,420.00 | 8,670.00 | 8,370.00 | 8,570.00 | 7,026.61 | 84,292 |
| 2021-12-13 | 8,420.00 | 8,760.00 | 8,420.00 | 8,570.00 | 7,026.61 | 139,691 |
| 2021-12-10 | 8,390.00 | 8,430.00 | 8,270.00 | 8,420.00 | 6,903.63 | 60,340 |
| 2021-12-09 | 8,450.00 | 8,490.00 | 8,280.00 | 8,380.00 | 6,870.83 | 85,641 |
| 2021-12-08 | 8,700.00 | 8,710.00 | 8,020.00 | 8,410.00 | 6,895.43 | 143,062 |
| 2021-12-07 | 8,560.00 | 8,700.00 | 8,340.00 | 8,500.00 | 6,969.22 | 105,603 |
| 2021-12-06 | 8,470.00 | 8,730.00 | 8,360.00 | 8,520.00 | 6,985.62 | 152,396 |
| 2021-12-03 | 8,080.00 | 8,520.00 | 7,960.00 | 8,480.00 | 6,952.82 | 267,951 |
| 2021-12-02 | 7,390.00 | 8,120.00 | 7,390.00 | 8,030.00 | 6,583.86 | 180,185 |
| 2021-12-01 | 7,190.00 | 7,580.00 | 7,110.00 | 7,580.00 | 6,214.90 | 86,458 |
| 2021-11-30 | 7,730.00 | 7,850.00 | 7,260.00 | 7,330.00 | 6,009.93 | 122,309 |
| 2021-11-29 | 7,330.00 | 7,830.00 | 7,310.00 | 7,720.00 | 6,329.69 | 139,635 |
| 2021-11-26 | 7,930.00 | 8,010.00 | 7,540.00 | 7,640.00 | 6,264.10 | 136,103 |
| 2021-11-25 | 8,240.00 | 8,240.00 | 7,850.00 | 7,880.00 | 6,460.88 | 145,797 |
| 2021-11-24 | 8,310.00 | 8,570.00 | 8,130.00 | 8,240.00 | 6,756.04 | 183,310 |
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.