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%WTI98.04▼ 5.42%
← 147760.KQ stock page

Microfriend Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,610.002,675.002,585.002,660.002,180.9610,288
2025-04-242,620.002,675.002,565.002,610.002,139.9612,156
2025-04-232,560.002,680.002,560.002,615.002,144.0617,578
2025-04-222,700.002,700.002,635.002,635.002,160.467,589
2025-04-212,700.002,770.002,665.002,715.002,226.0510,323
2025-04-182,715.002,715.002,625.002,700.002,213.754,274
2025-04-172,690.002,690.002,605.002,650.002,172.769,462
2025-04-162,620.002,765.002,575.002,595.002,127.6611,254
2025-04-152,625.002,760.002,605.002,650.002,172.768,319
2025-04-142,640.002,640.002,505.002,625.002,152.268,981
2025-04-112,495.002,590.002,495.002,570.002,107.1619,919
2025-04-102,650.002,655.002,515.002,525.002,070.2711,496
2025-04-092,495.002,530.002,435.002,445.002,004.6814,635
2025-04-082,635.002,715.002,460.002,515.002,062.0724,689
2025-04-072,695.002,695.002,520.002,550.002,090.7721,983
2025-04-042,670.002,755.002,670.002,720.002,230.158,463
2025-04-032,730.002,775.002,600.002,700.002,213.7514,507
2025-04-022,665.002,750.002,640.002,750.002,254.757,362
2025-04-012,665.002,745.002,615.002,665.002,185.058,623
2025-03-312,910.002,910.002,665.002,665.002,185.0518,172
2025-03-283,000.003,000.002,665.002,665.002,185.0535,467
2025-03-272,830.002,885.002,775.002,775.002,275.247,651
2025-03-262,855.002,895.002,750.002,865.002,349.0410,228
2025-03-252,830.002,840.002,755.002,770.002,271.1516,329
2025-03-243,090.003,090.002,755.002,765.002,267.0535,328
2025-03-213,030.003,030.002,850.002,915.002,390.0313,598
2025-03-202,910.003,080.002,870.002,930.002,402.3310,126
2025-03-192,905.002,972.002,900.002,965.002,431.0311,113
2025-03-183,000.003,000.002,805.002,905.002,381.8334,389
2025-03-172,800.002,990.002,740.002,860.002,344.9450,082
2025-03-142,745.002,750.002,675.002,725.002,234.2512,406
2025-03-132,805.002,805.002,695.002,700.002,213.757,375
2025-03-122,780.002,780.002,650.002,725.002,234.2515,038
2025-03-112,755.002,770.002,660.002,680.002,197.3510,334
2025-03-102,720.002,775.002,720.002,755.002,258.856,038
2025-03-072,820.002,980.002,735.002,745.002,250.6521,522
2025-03-062,870.002,995.002,820.002,820.002,312.1410,555
2025-03-052,870.002,955.002,850.002,870.002,353.1412,162
2025-03-042,930.002,960.002,820.002,840.002,328.548,016
2025-02-283,055.003,055.002,900.002,930.002,402.3316,243
2025-02-273,130.003,130.003,030.003,035.002,488.4216,131
2025-02-263,190.003,190.003,070.003,125.002,562.2117,095
2025-02-253,010.003,205.002,920.003,150.002,582.7163,890
2025-02-243,115.003,175.003,010.003,010.002,467.9226,309
2025-02-213,220.003,220.003,090.003,115.002,554.0125,066
2025-02-203,400.003,430.003,145.003,145.002,578.6157,886
2025-02-193,300.003,360.003,245.003,330.002,730.2940,552
2025-02-183,530.003,530.003,275.003,325.002,726.1964,196
2025-02-173,275.003,500.003,175.003,405.002,791.7996,910
2025-02-143,200.003,345.003,050.003,210.002,631.90111,071
2025-02-133,060.003,095.003,030.003,045.002,496.6226,227
2025-02-123,010.003,120.003,005.003,065.002,513.0255,728
2025-02-113,005.003,130.003,005.003,010.002,467.9217,314
2025-02-102,800.003,140.002,800.003,005.002,463.8282,531
2025-02-073,025.003,025.002,900.002,935.002,406.4332,767
2025-02-062,945.003,045.002,855.003,025.002,480.22105,073
2025-02-052,810.002,910.002,725.002,855.002,340.8478,615
2025-02-042,520.003,090.002,520.002,755.002,258.85401,160
2025-02-032,540.002,600.002,490.002,495.002,045.6757,256
2025-01-312,655.002,730.002,635.002,635.002,160.4612,975
← NewerPage 7 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.