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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 147760.KQ stock page

Microfriend Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,940.003,125.002,940.003,060.002,508.9281,993
2025-10-242,835.003,000.002,835.002,930.002,402.3339,057
2025-10-232,810.002,975.002,795.002,835.002,324.4430,103
2025-10-222,920.002,925.002,765.002,830.002,320.3469,291
2025-10-212,990.003,150.002,900.002,925.002,398.2372,676
2025-10-203,010.003,055.002,970.003,020.002,476.1259,265
2025-10-173,190.003,200.002,950.003,005.002,463.8285,857
2025-10-163,130.003,440.003,045.003,100.002,541.71265,344
2025-10-153,040.003,080.002,970.003,060.002,508.9236,498
2025-10-143,100.003,230.002,955.003,005.002,463.8284,728
2025-10-133,220.003,220.003,065.003,100.002,541.7151,688
2025-10-103,315.003,350.003,220.003,220.002,640.1088,939
2025-10-023,030.003,330.003,030.003,290.002,697.50196,232
2025-10-013,035.003,040.002,900.002,995.002,455.6237,588
2025-09-302,890.003,080.002,890.002,930.002,402.33102,613
2025-09-292,740.002,950.002,725.002,890.002,369.5343,727
2025-09-262,855.002,860.002,735.002,740.002,246.5526,669
2025-09-252,960.002,960.002,840.002,890.002,369.5337,820
2025-09-242,900.003,010.002,745.002,960.002,426.9391,059
2025-09-232,930.003,050.002,855.002,900.002,377.73108,180
2025-09-222,750.003,000.002,710.002,900.002,377.73129,984
2025-09-192,840.002,845.002,685.002,760.002,262.9556,811
2025-09-182,820.002,845.002,650.002,840.002,328.5467,654
2025-09-172,665.002,775.002,630.002,740.002,246.5544,492
2025-09-162,795.002,840.002,620.002,685.002,201.45102,501
2025-09-152,605.002,795.002,605.002,795.002,291.64143,088
2025-09-122,440.002,665.002,410.002,595.002,127.6696,538
2025-09-112,440.002,450.002,400.002,440.002,000.5813,304
2025-09-102,410.002,440.002,395.002,440.002,000.5816,321
2025-09-092,345.002,410.002,310.002,410.001,975.9820,701
2025-09-082,435.002,435.002,345.002,355.001,930.8816,771
2025-09-052,400.002,575.002,345.002,435.001,996.4845,215
2025-09-042,415.002,450.002,390.002,435.001,996.4816,730
2025-09-032,340.002,495.002,315.002,430.001,992.3872,054
2025-09-022,380.002,390.002,335.002,345.001,922.6813,245
2025-09-012,405.002,550.002,350.002,410.001,975.9811,304
2025-08-292,545.002,545.002,420.002,425.001,988.2812,501
2025-08-282,395.002,480.002,365.002,465.002,021.0725,930
2025-08-272,410.002,450.002,350.002,415.001,980.0812,488
2025-08-262,445.002,480.002,390.002,430.001,992.3812,767
2025-08-252,505.002,505.002,440.002,445.002,004.6829,118
2025-08-222,405.002,510.002,360.002,505.002,053.8725,733
2025-08-212,350.002,490.002,350.002,405.001,971.8824,616
2025-08-202,360.002,425.002,315.002,350.001,926.7840,847
2025-08-192,410.002,445.002,360.002,365.001,939.0851,427
2025-08-182,495.002,520.002,390.002,430.001,992.3877,834
2025-08-142,520.002,545.002,430.002,510.002,057.9777,770
2025-08-132,300.002,725.002,300.002,520.002,066.17886,130
2025-08-122,380.002,395.002,295.002,295.001,881.6978,237
2025-08-112,360.002,395.002,325.002,355.001,930.8863,577
2025-08-082,450.002,450.002,310.002,360.001,934.98159,597
2025-08-072,135.002,740.002,135.002,355.001,930.882,171,091
2025-08-062,190.002,845.002,165.002,165.001,775.101,116,872
2025-08-052,210.002,225.002,165.002,190.001,795.6016,684
2025-08-042,200.002,215.002,125.002,210.001,812.0022,415
2025-08-012,245.002,350.002,185.002,215.001,816.1028,030
2025-07-312,250.002,340.002,230.002,270.001,861.1928,132
2025-07-302,250.002,335.002,225.002,250.001,844.7924,364
2025-07-292,370.002,370.002,210.002,225.001,824.3066,200
2025-07-282,235.002,370.002,160.002,270.001,861.1959,865
← NewerPage 5 of 21 · 1,228 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.