Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8,670.00 | 8,720.00 | 8,240.00 | 8,310.00 | 6,813.44 | 332,236 |
| 2021-11-22 | 7,760.00 | 8,800.00 | 7,760.00 | 8,670.00 | 7,108.60 | 1,297,370 |
| 2021-11-19 | 7,400.00 | 7,690.00 | 7,240.00 | 7,650.00 | 6,272.30 | 266,573 |
| 2021-11-18 | 7,420.00 | 7,510.00 | 7,260.00 | 7,430.00 | 6,091.92 | 129,301 |
| 2021-11-17 | 7,510.00 | 7,670.00 | 7,370.00 | 7,500.00 | 6,149.31 | 148,628 |
| 2021-11-16 | 7,610.00 | 7,620.00 | 7,370.00 | 7,470.00 | 6,124.71 | 125,406 |
| 2021-11-15 | 7,680.00 | 7,680.00 | 7,470.00 | 7,610.00 | 6,239.50 | 158,804 |
| 2021-11-12 | 7,160.00 | 7,630.00 | 7,120.00 | 7,550.00 | 6,190.31 | 155,148 |
| 2021-11-11 | 7,000.00 | 7,240.00 | 7,000.00 | 7,230.00 | 5,927.94 | 93,026 |
| 2021-11-10 | 7,320.00 | 7,370.00 | 7,150.00 | 7,210.00 | 5,911.54 | 75,879 |
| 2021-11-09 | 7,380.00 | 7,530.00 | 7,300.00 | 7,400.00 | 6,067.32 | 38,096 |
| 2021-11-08 | 7,390.00 | 7,460.00 | 7,230.00 | 7,440.00 | 6,100.12 | 79,430 |
| 2021-11-05 | 7,740.00 | 7,740.00 | 7,390.00 | 7,470.00 | 6,124.71 | 92,725 |
| 2021-11-04 | 7,880.00 | 7,950.00 | 7,650.00 | 7,740.00 | 6,346.09 | 34,386 |
| 2021-11-03 | 8,100.00 | 8,100.00 | 7,800.00 | 7,880.00 | 6,460.88 | 33,877 |
| 2021-11-02 | 7,850.00 | 8,080.00 | 7,770.00 | 8,060.00 | 6,608.46 | 39,209 |
| 2021-11-01 | 8,000.00 | 8,000.00 | 7,400.00 | 7,850.00 | 6,436.28 | 35,991 |
| 2021-10-29 | 8,160.00 | 8,230.00 | 7,990.00 | 8,080.00 | 6,624.86 | 43,620 |
| 2021-10-28 | 7,880.00 | 8,250.00 | 7,800.00 | 8,180.00 | 6,706.85 | 124,452 |
| 2021-10-27 | 8,020.00 | 8,050.00 | 7,740.00 | 7,860.00 | 6,444.48 | 42,197 |
| 2021-10-26 | 7,790.00 | 7,980.00 | 7,740.00 | 7,950.00 | 6,518.27 | 24,710 |
| 2021-10-25 | 7,820.00 | 7,840.00 | 7,620.00 | 7,790.00 | 6,387.08 | 14,366 |
| 2021-10-22 | 7,870.00 | 7,940.00 | 7,750.00 | 7,820.00 | 6,411.68 | 32,451 |
| 2021-10-21 | 8,150.00 | 8,150.00 | 7,870.00 | 7,870.00 | 6,452.68 | 31,241 |
| 2021-10-20 | 8,150.00 | 8,300.00 | 8,080.00 | 8,140.00 | 6,674.05 | 41,173 |
| 2021-10-19 | 7,960.00 | 8,170.00 | 7,940.00 | 8,150.00 | 6,682.25 | 52,275 |
| 2021-10-18 | 8,020.00 | 8,020.00 | 7,840.00 | 7,960.00 | 6,526.47 | 45,225 |
| 2021-10-15 | 7,900.00 | 8,020.00 | 7,850.00 | 7,940.00 | 6,510.07 | 50,428 |
| 2021-10-14 | 7,620.00 | 7,860.00 | 7,550.00 | 7,800.00 | 6,395.28 | 105,630 |
← NewerPage 21 of 21 · 1,229 trading days
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.