Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 147760.KQ stock page

Microfriend Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,935.004,000.003,720.003,900.003,197.6465,744
2026-04-203,935.004,200.003,740.003,900.003,197.64190,477
2026-04-173,650.003,950.003,585.003,925.003,218.14104,308
2026-04-163,690.003,800.003,595.003,650.002,992.6663,295
2026-04-153,885.003,885.003,505.003,690.003,025.4665,337
2026-04-143,420.003,960.003,420.003,680.003,017.26159,243
2026-04-133,220.003,455.003,050.003,325.002,726.1975,374
2026-04-103,290.003,300.002,790.003,210.002,631.90396,564
2026-04-093,300.003,300.003,205.003,290.002,697.5013,663
2026-04-083,170.003,345.003,155.003,330.002,730.2937,614
2026-04-073,070.003,215.003,005.003,095.002,537.6243,755
2026-04-063,235.003,310.003,070.003,070.002,517.1223,694
2026-04-033,265.003,310.003,220.003,245.002,660.6016,629
2026-04-023,455.003,540.003,155.003,260.002,672.9042,688
2026-04-013,220.003,460.003,220.003,300.002,705.7028,178
2026-03-313,595.003,595.003,075.003,220.002,640.10107,433
2026-03-303,670.003,690.003,455.003,455.002,832.7835,844
2026-03-273,880.003,925.003,655.003,700.003,033.6631,984
2026-03-264,065.004,065.003,880.003,880.003,181.2414,089
2026-03-254,075.004,075.003,910.004,070.003,337.0322,333
2026-03-243,840.004,150.003,840.004,080.003,345.2221,251
2026-03-233,980.004,050.003,820.003,820.003,132.0526,525
2026-03-203,885.004,050.003,850.004,030.003,304.2330,142
2026-03-193,795.003,935.003,775.003,885.003,185.3414,764
2026-03-183,995.003,995.003,785.003,890.003,189.4428,873
2026-03-174,125.004,125.003,790.003,820.003,132.0517,104
2026-03-164,150.004,150.003,850.003,955.003,242.7419,457
2026-03-133,880.004,155.003,850.003,970.003,255.0322,172
2026-03-123,985.004,070.003,800.003,995.003,275.5324,367
2026-03-114,100.004,100.003,905.003,985.003,267.3345,434
2026-03-104,035.004,370.003,830.003,970.003,255.03128,779
2026-03-094,270.004,410.003,565.003,860.003,164.85141,815
2026-03-063,995.004,505.003,930.004,430.003,632.19134,758
2026-03-053,990.004,060.003,760.003,995.003,275.5357,382
2026-03-044,370.004,370.003,500.003,530.002,894.2892,474
2026-03-034,390.004,640.004,000.004,400.003,607.60159,520
2026-02-274,350.004,580.004,015.004,440.003,640.39164,893
2026-02-264,090.004,540.003,940.004,350.003,566.60169,493
2026-02-254,275.004,325.004,080.004,090.003,353.4255,864
2026-02-244,350.004,390.004,195.004,275.003,505.1157,959
2026-02-234,605.004,605.004,290.004,320.003,542.0074,871
2026-02-204,345.004,615.004,230.004,505.003,693.6984,690
2026-02-194,280.004,400.004,180.004,310.003,533.8068,384
2026-02-134,415.004,440.004,140.004,285.003,513.3181,032
2026-02-124,715.004,770.004,415.004,415.003,619.89157,315
2026-02-114,765.004,792.004,510.004,670.003,828.97130,998
2026-02-104,400.004,720.004,160.004,660.003,820.77229,986
2026-02-094,435.004,500.004,200.004,235.003,472.31122,010
2026-02-064,330.004,340.004,015.004,165.003,414.9298,927
2026-02-054,340.004,350.004,070.004,340.003,558.40112,764
2026-02-043,735.004,360.003,735.004,360.003,574.80243,916
2026-02-033,790.003,885.003,660.003,750.003,074.6675,210
2026-02-023,735.003,765.003,590.003,735.003,062.36102,161
2026-01-303,510.003,890.003,510.003,735.003,062.36268,752
2026-01-293,445.003,570.003,340.003,510.002,877.88115,121
2026-01-283,585.003,675.003,330.003,350.002,746.69138,714
2026-01-273,485.003,635.003,325.003,585.002,939.3798,865
2026-01-263,300.003,515.003,300.003,485.002,857.38183,673
2026-01-233,610.003,740.003,150.003,220.002,640.10257,236
2026-01-223,295.003,600.003,290.003,600.002,951.67229,257
← NewerPage 3 of 21 · 1,227 trading daysOlder →

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.