Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 147760.KQ stock page

Microfriend Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,120.003,380.003,000.003,280.002,689.3098,515
2026-01-203,160.003,235.003,080.003,145.002,578.6134,093
2026-01-193,055.003,295.003,015.003,160.002,590.9143,505
2026-01-163,135.003,255.003,000.003,050.002,500.7250,212
2026-01-153,080.003,135.003,005.003,110.002,549.9144,729
2026-01-143,140.003,285.002,975.003,105.002,545.81116,348
2026-01-132,890.003,145.002,860.003,145.002,578.61129,589
2026-01-122,900.003,020.002,800.002,890.002,369.53103,818
2026-01-092,810.002,880.002,750.002,810.002,303.9440,441
2026-01-082,890.002,925.002,790.002,810.002,303.9429,667
2026-01-072,895.002,940.002,775.002,810.002,303.9468,215
2026-01-062,885.002,915.002,810.002,810.002,303.9447,017
2026-01-053,000.003,000.002,840.002,885.002,365.4369,216
2026-01-022,810.002,950.002,810.002,915.002,390.0372,762
2025-12-302,835.002,855.002,755.002,800.002,295.7456,703
2025-12-292,930.002,930.002,740.002,835.002,324.4496,030
2025-12-262,860.003,250.002,710.002,815.002,308.04650,808
2025-12-242,505.003,230.002,500.002,900.002,377.733,418,751
2025-12-232,565.002,590.002,485.002,485.002,037.4743,987
2025-12-222,625.002,690.002,550.002,575.002,111.2615,672
2025-12-192,610.002,685.002,550.002,625.002,152.269,447
2025-12-182,595.002,725.002,555.002,580.002,115.3618,872
2025-12-172,600.002,630.002,570.002,615.002,144.065,191
2025-12-162,615.002,670.002,570.002,570.002,107.165,115
2025-12-152,720.002,720.002,565.002,615.002,144.066,580
2025-12-122,735.002,735.002,650.002,650.002,172.7627,991
2025-12-112,660.002,715.002,660.002,705.002,217.857,463
2025-12-102,685.002,800.002,605.002,660.002,180.9624,066
2025-12-092,800.002,835.002,600.002,640.002,164.5640,661
2025-12-082,890.002,890.002,755.002,760.002,262.9515,135
2025-12-052,755.002,825.002,720.002,785.002,283.4423,527
2025-12-042,815.002,970.002,705.002,715.002,226.0533,161
2025-12-032,805.002,980.002,795.002,810.002,303.9416,604
2025-12-022,880.002,880.002,745.002,805.002,299.8427,046
2025-12-013,080.003,080.002,775.002,800.002,295.7483,425
2025-11-283,005.003,030.002,930.002,940.002,410.5312,866
2025-11-273,010.003,040.002,905.002,935.002,406.4366,414
2025-11-263,105.003,135.002,975.002,990.002,451.5340,091
2025-11-253,300.003,300.003,125.003,130.002,566.31112,624
2025-11-243,065.003,295.002,860.003,205.002,627.81101,658
2025-11-213,060.003,210.003,005.003,065.002,513.0247,560
2025-11-202,995.003,085.002,995.003,050.002,500.7229,661
2025-11-193,040.003,115.002,875.002,975.002,439.2344,109
2025-11-183,160.003,160.003,030.003,040.002,492.5235,413
2025-11-173,145.003,300.003,085.003,135.002,570.4134,851
2025-11-143,075.003,290.003,010.003,150.002,582.71135,396
2025-11-133,130.003,335.003,060.003,070.002,517.1237,243
2025-11-123,120.003,135.003,020.003,060.002,508.9242,632
2025-11-113,020.003,295.003,020.003,070.002,517.1290,685
2025-11-102,960.003,050.002,945.003,020.002,476.12121,623
2025-11-073,030.003,030.002,865.002,960.002,426.9328,198
2025-11-062,975.003,065.002,860.003,030.002,484.3272,757
2025-11-052,930.002,980.002,730.002,880.002,361.3455,992
2025-11-042,875.002,995.002,870.002,930.002,402.3330,719
2025-11-032,950.002,995.002,860.002,895.002,373.63188,804
2025-10-312,980.003,005.002,890.002,950.002,418.7345,956
2025-10-303,210.003,210.002,850.002,980.002,443.3379,777
2025-10-293,100.003,145.003,000.003,140.002,574.5144,484
2025-10-283,060.003,105.003,000.003,060.002,508.9235,649
2025-10-272,940.003,125.002,940.003,060.002,508.9281,993
← NewerPage 4 of 21 · 1,223 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.