See inside every stock. Pro
WatchlistPro
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%WTI98.66▲ 1.55%
← 147760.KQ stock page

Microfriend Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,265.002,265.002,155.002,165.001,775.1020,336
2025-07-242,230.002,280.002,230.002,230.001,828.394,676
2025-07-232,260.002,280.002,240.002,255.001,848.893,165
2025-07-222,260.002,295.002,245.002,260.001,852.9917,252
2025-07-212,245.002,360.002,230.002,270.001,861.1914,504
2025-07-182,280.002,295.002,105.002,260.001,852.9926,592
2025-07-172,320.002,320.002,200.002,290.001,877.5912,245
2025-07-162,220.002,260.002,180.002,225.001,824.3049,680
2025-07-152,220.002,240.002,150.002,205.001,807.9051,192
2025-07-142,270.002,270.002,185.002,220.001,820.2011,224
2025-07-112,220.002,245.002,205.002,220.001,820.2011,683
2025-07-102,235.002,245.002,190.002,220.001,820.2027,266
2025-07-092,310.002,310.002,205.002,235.001,832.4912,762
2025-07-082,345.002,345.002,230.002,235.001,832.498,503
2025-07-072,240.002,280.002,225.002,260.001,852.9916,254
2025-07-042,250.002,335.002,245.002,260.001,852.9924,134
2025-07-032,235.002,305.002,225.002,225.001,824.3029,783
2025-07-022,265.002,385.002,230.002,230.001,828.3922,038
2025-07-012,350.002,350.002,255.002,260.001,852.9948,740
2025-06-302,300.002,340.002,290.002,300.001,885.7911,798
2025-06-272,365.002,365.002,320.002,340.001,918.585,175
2025-06-262,345.002,425.002,315.002,355.001,930.886,492
2025-06-252,395.002,460.002,275.002,345.001,922.6848,583
2025-06-242,275.002,450.002,275.002,395.001,963.6856,260
2025-06-232,400.002,485.002,275.002,275.001,865.2941,661
2025-06-202,415.002,420.002,370.002,420.001,984.189,289
2025-06-192,380.002,435.002,370.002,415.001,980.0816,884
2025-06-182,360.002,420.002,340.002,380.001,951.3827,387
2025-06-172,420.002,515.002,375.002,375.001,947.2847,919
2025-06-162,510.002,510.002,375.002,375.001,947.2895,747
2025-06-132,570.002,570.002,440.002,565.002,103.0642,062
2025-06-122,525.002,660.002,495.002,570.002,107.1613,244
2025-06-112,560.002,585.002,495.002,555.002,094.8729,528
2025-06-102,570.002,575.002,510.002,560.002,098.9618,279
2025-06-092,495.002,600.002,440.002,565.002,103.0656,071
2025-06-052,440.002,500.002,440.002,480.002,033.3711,120
2025-06-042,460.002,505.002,440.002,470.002,025.177,696
2025-06-022,475.002,520.002,450.002,490.002,041.5714,732
2025-05-302,490.002,525.002,470.002,495.002,045.675,086
2025-05-292,515.002,550.002,445.002,490.002,041.5712,451
2025-05-282,490.002,635.002,480.002,515.002,062.0716,504
2025-05-272,520.002,530.002,455.002,490.002,041.5711,335
2025-05-262,465.002,560.002,430.002,520.002,066.179,255
2025-05-232,475.002,525.002,430.002,495.002,045.6710,651
2025-05-222,520.002,520.002,430.002,505.002,053.8712,039
2025-05-212,510.002,585.002,435.002,520.002,066.1723,226
2025-05-202,540.002,625.002,500.002,510.002,057.9713,576
2025-05-192,595.002,650.002,510.002,555.002,094.8710,607
2025-05-162,530.002,625.002,500.002,520.002,066.1720,638
2025-05-152,580.002,640.002,505.002,530.002,074.3724,306
2025-05-142,560.002,605.002,510.002,590.002,123.5617,421
2025-05-132,650.002,655.002,525.002,560.002,098.9615,854
2025-05-122,600.002,655.002,540.002,650.002,172.7618,734
2025-05-092,640.002,640.002,520.002,600.002,131.7618,837
2025-05-082,570.002,645.002,520.002,540.002,082.577,000
2025-05-072,545.002,575.002,515.002,535.002,078.4719,917
2025-05-022,595.002,615.002,520.002,545.002,086.6723,843
2025-04-302,685.002,685.002,565.002,595.002,127.665,684
2025-04-292,605.002,660.002,580.002,595.002,127.669,324
2025-04-282,665.002,685.002,600.002,615.002,144.069,353
← NewerPage 6 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.