Microfriend Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,790.00 | 2,790.00 | 2,680.00 | 2,680.00 | 2,197.35 | 74,155 |
| 2025-01-23 | 2,875.00 | 2,875.00 | 2,770.00 | 2,795.00 | 2,291.64 | 9,195 |
| 2025-01-22 | 2,865.00 | 2,865.00 | 2,760.00 | 2,795.00 | 2,291.64 | 28,007 |
| 2025-01-21 | 2,890.00 | 2,940.00 | 2,765.00 | 2,785.00 | 2,283.44 | 34,700 |
| 2025-01-20 | 2,910.00 | 2,910.00 | 2,730.00 | 2,880.00 | 2,361.34 | 34,538 |
| 2025-01-17 | 3,005.00 | 3,005.00 | 2,825.00 | 2,825.00 | 2,316.24 | 22,689 |
| 2025-01-16 | 2,890.00 | 2,965.00 | 2,845.00 | 2,885.00 | 2,365.43 | 39,642 |
| 2025-01-15 | 3,125.00 | 3,125.00 | 2,880.00 | 2,890.00 | 2,369.53 | 24,326 |
| 2025-01-14 | 2,930.00 | 3,040.00 | 2,930.00 | 2,980.00 | 2,443.33 | 9,747 |
| 2025-01-13 | 3,080.00 | 3,090.00 | 2,940.00 | 2,955.00 | 2,422.83 | 15,224 |
| 2025-01-10 | 3,170.00 | 3,170.00 | 2,970.00 | 3,060.00 | 2,508.92 | 34,528 |
| 2025-01-09 | 3,170.00 | 3,175.00 | 3,015.00 | 3,060.00 | 2,508.92 | 49,175 |
| 2025-01-08 | 3,100.00 | 3,185.00 | 3,000.00 | 3,175.00 | 2,603.21 | 31,730 |
| 2025-01-07 | 3,070.00 | 3,170.00 | 3,040.00 | 3,105.00 | 2,545.81 | 26,122 |
| 2025-01-06 | 2,970.00 | 3,150.00 | 2,940.00 | 3,095.00 | 2,537.62 | 29,509 |
| 2025-01-03 | 2,875.00 | 3,000.00 | 2,875.00 | 2,975.00 | 2,439.23 | 35,669 |
| 2025-01-02 | 2,840.00 | 2,880.00 | 2,715.00 | 2,875.00 | 2,357.24 | 26,857 |
| 2024-12-30 | 2,880.00 | 2,880.00 | 2,780.00 | 2,840.00 | 2,328.54 | 18,606 |
| 2024-12-27 | 2,730.00 | 2,855.00 | 2,705.00 | 2,810.00 | 2,303.94 | 29,963 |
| 2024-12-26 | 2,865.00 | 2,940.00 | 2,725.00 | 2,745.00 | 2,250.65 | 16,917 |
| 2024-12-24 | 2,870.00 | 2,870.00 | 2,780.00 | 2,780.00 | 2,279.34 | 21,482 |
| 2024-12-23 | 2,745.00 | 2,870.00 | 2,725.00 | 2,840.00 | 2,328.54 | 12,062 |
| 2024-12-20 | 2,990.00 | 2,990.00 | 2,735.00 | 2,745.00 | 2,250.65 | 25,721 |
| 2024-12-19 | 2,970.00 | 3,010.00 | 2,840.00 | 2,925.00 | 2,398.23 | 17,140 |
| 2024-12-18 | 2,970.00 | 3,005.00 | 2,915.00 | 2,990.00 | 2,451.53 | 17,873 |
| 2024-12-17 | 3,000.00 | 3,005.00 | 2,865.00 | 3,000.00 | 2,459.72 | 45,062 |
| 2024-12-16 | 2,995.00 | 3,005.00 | 2,950.00 | 2,990.00 | 2,451.53 | 15,542 |
| 2024-12-13 | 2,905.00 | 2,985.00 | 2,875.00 | 2,935.00 | 2,406.43 | 18,336 |
| 2024-12-12 | 2,965.00 | 2,965.00 | 2,850.00 | 2,935.00 | 2,406.43 | 20,849 |
| 2024-12-11 | 2,730.00 | 2,955.00 | 2,730.00 | 2,900.00 | 2,377.73 | 33,483 |
| 2024-12-10 | 2,470.00 | 2,795.00 | 2,470.00 | 2,730.00 | 2,238.35 | 42,907 |
| 2024-12-09 | 2,595.00 | 2,630.00 | 2,500.00 | 2,515.00 | 2,062.07 | 73,866 |
| 2024-12-06 | 2,780.00 | 2,935.00 | 2,630.00 | 2,710.00 | 2,221.95 | 63,605 |
| 2024-12-05 | 2,855.00 | 2,910.00 | 2,780.00 | 2,780.00 | 2,279.34 | 32,813 |
| 2024-12-04 | 2,900.00 | 3,055.00 | 2,735.00 | 2,860.00 | 2,344.94 | 50,263 |
| 2024-12-03 | 2,950.00 | 3,050.00 | 2,880.00 | 2,925.00 | 2,398.23 | 25,243 |
| 2024-12-02 | 3,030.00 | 3,105.00 | 2,930.00 | 2,950.00 | 2,418.73 | 47,078 |
| 2024-11-29 | 3,190.00 | 3,200.00 | 3,015.00 | 3,075.00 | 2,521.22 | 64,567 |
| 2024-11-28 | 3,205.00 | 3,225.00 | 3,165.00 | 3,205.00 | 2,627.81 | 26,122 |
| 2024-11-27 | 3,320.00 | 3,320.00 | 3,185.00 | 3,205.00 | 2,627.81 | 26,460 |
| 2024-11-26 | 3,225.00 | 3,350.00 | 3,195.00 | 3,285.00 | 2,693.40 | 24,212 |
| 2024-11-25 | 3,150.00 | 3,430.00 | 3,115.00 | 3,225.00 | 2,644.20 | 101,339 |
| 2024-11-22 | 3,105.00 | 3,230.00 | 3,070.00 | 3,080.00 | 2,525.32 | 50,525 |
| 2024-11-21 | 3,225.00 | 3,235.00 | 3,125.00 | 3,125.00 | 2,562.21 | 80,125 |
| 2024-11-20 | 3,390.00 | 3,425.00 | 3,215.00 | 3,225.00 | 2,644.20 | 105,839 |
| 2024-11-19 | 3,510.00 | 3,515.00 | 3,380.00 | 3,395.00 | 2,783.59 | 53,428 |
| 2024-11-18 | 3,400.00 | 3,560.00 | 3,400.00 | 3,540.00 | 2,902.47 | 52,629 |
| 2024-11-15 | 3,410.00 | 3,570.00 | 3,375.00 | 3,420.00 | 2,804.09 | 108,811 |
| 2024-11-14 | 3,400.00 | 3,640.00 | 3,400.00 | 3,460.00 | 2,836.88 | 89,011 |
| 2024-11-13 | 3,440.00 | 3,540.00 | 3,420.00 | 3,425.00 | 2,808.19 | 113,741 |
| 2024-11-12 | 3,525.00 | 3,570.00 | 3,400.00 | 3,440.00 | 2,820.48 | 160,313 |
| 2024-11-11 | 3,720.00 | 4,000.00 | 3,435.00 | 3,435.00 | 2,816.38 | 385,193 |
| 2024-11-08 | 3,800.00 | 3,890.00 | 3,670.00 | 3,725.00 | 3,054.16 | 91,719 |
| 2024-11-07 | 3,800.00 | 3,995.00 | 3,670.00 | 3,795.00 | 3,111.55 | 197,692 |
| 2024-11-06 | 4,130.00 | 4,130.00 | 3,735.00 | 3,800.00 | 3,115.65 | 303,790 |
| 2024-11-05 | 4,070.00 | 4,300.00 | 3,940.00 | 4,150.00 | 3,402.62 | 295,157 |
| 2024-11-04 | 4,015.00 | 4,140.00 | 3,955.00 | 4,105.00 | 3,365.72 | 276,724 |
| 2024-11-01 | 4,300.00 | 4,335.00 | 4,055.00 | 4,055.00 | 3,324.73 | 515,926 |
| 2024-10-31 | 4,395.00 | 5,070.00 | 4,300.00 | 4,375.00 | 3,587.10 | 3,618,590 |
| 2024-10-30 | 4,040.00 | 4,770.00 | 4,035.00 | 4,510.00 | 3,697.79 | 3,615,413 |
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.