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%WTI99.31▲ 2.22%
← 147760.KQ stock page

Microfriend Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-294,200.004,890.003,990.004,040.003,312.436,692,256
2024-10-283,370.004,420.003,370.004,200.003,443.613,995,571
2024-10-253,400.003,570.003,355.003,400.002,787.6970,806
2024-10-243,465.003,600.003,360.003,365.002,758.9989,934
2024-10-233,410.003,600.003,325.003,500.002,869.68118,484
2024-10-223,495.003,500.003,310.003,375.002,767.1963,935
2024-10-213,390.003,545.003,390.003,495.002,865.5848,716
2024-10-183,660.003,660.003,445.003,445.002,824.5886,318
2024-10-173,720.003,745.003,550.003,660.003,000.8698,102
2024-10-163,805.003,920.003,710.003,715.003,045.96106,156
2024-10-153,755.003,945.003,745.003,870.003,173.04190,807
2024-10-143,730.003,880.003,660.003,725.003,054.16110,016
2024-10-113,920.003,975.003,730.003,730.003,058.26197,640
2024-10-104,140.004,155.003,910.003,930.003,222.24216,227
2024-10-084,035.004,550.003,975.004,070.003,337.031,109,501
2024-10-074,090.004,330.003,900.004,080.003,345.22980,601
2024-10-044,230.004,230.003,950.004,005.003,283.73453,745
2024-10-023,740.004,600.003,730.004,230.003,468.213,794,801
2024-09-304,185.004,225.003,800.003,800.003,115.65551,530
2024-09-274,380.005,210.004,180.004,180.003,427.226,854,342
2024-09-263,285.004,205.003,260.004,205.003,447.713,052,658
2024-09-253,230.003,995.003,230.003,235.002,652.401,944,396
2024-09-243,215.003,270.003,200.003,230.002,648.3012,117
2024-09-233,300.003,300.003,170.003,200.002,623.7123,725
2024-09-203,260.003,315.003,175.003,230.002,648.3018,922
2024-09-193,335.003,335.003,100.003,230.002,648.3053,201
2024-09-133,300.003,300.003,160.003,260.002,672.9014,477
2024-09-123,150.003,350.003,090.003,300.002,705.7049,279
2024-09-113,170.003,250.003,105.003,135.002,570.4116,697
2024-09-103,200.003,200.003,070.003,170.002,599.1114,219
2024-09-093,165.003,200.003,075.003,165.002,595.017,063
2024-09-063,210.003,245.003,065.003,200.002,623.7126,048
2024-09-053,190.003,300.003,120.003,210.002,631.9020,247
2024-09-043,220.003,335.003,105.003,190.002,615.5125,026
2024-09-033,345.003,500.003,300.003,370.002,763.0924,042
2024-09-023,485.003,485.003,330.003,375.002,767.198,802
2024-08-303,440.003,440.003,310.003,380.002,771.2912,356
2024-08-293,385.003,385.003,285.003,300.002,705.7024,061
2024-08-283,370.003,430.003,330.003,410.002,795.8918,134
2024-08-273,440.003,495.003,380.003,400.002,787.6922,331
2024-08-263,450.003,505.003,435.003,480.002,853.2819,251
2024-08-233,500.003,500.003,430.003,480.002,853.2823,404
2024-08-223,565.003,665.003,530.003,535.002,898.379,207
2024-08-213,660.003,705.003,550.003,605.002,955.7711,021
2024-08-203,670.003,695.003,520.003,660.003,000.8626,776
2024-08-193,800.003,800.003,580.003,580.002,935.2754,663
2024-08-163,800.003,895.003,745.003,800.003,115.6549,112
2024-08-143,705.003,855.003,670.003,800.003,115.6532,310
2024-08-133,810.003,830.003,645.003,705.003,037.7641,945
2024-08-123,835.003,910.003,805.003,845.003,152.5518,500
2024-08-093,785.003,985.003,760.003,870.003,173.0419,768
2024-08-083,725.003,810.003,635.003,800.003,115.6514,747
2024-08-073,585.003,850.003,585.003,850.003,156.6532,583
2024-08-063,300.003,800.003,300.003,715.003,045.9657,743
2024-08-053,820.003,940.003,320.003,380.002,771.29188,239
2024-08-024,290.004,290.004,000.004,060.003,328.8387,256
2024-08-014,235.004,345.004,235.004,295.003,521.5118,912
2024-07-314,090.004,275.004,080.004,275.003,505.1134,183
2024-07-304,280.004,280.004,115.004,125.003,382.1244,394
2024-07-294,250.004,345.004,250.004,280.003,509.2121,609
← NewerPage 9 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.