Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 147760.KQ stock page

Microfriend Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,580.004,050.003,325.003,605.003,605.00508,165
2026-10-193,500.003,555.003,340.003,545.003,545.0070,412
2026-10-163,400.003,630.003,265.003,600.003,600.00172,199
2026-10-153,635.003,700.003,160.003,290.003,290.00233,479
2026-10-143,990.004,060.003,715.003,830.003,830.00238,243
2026-10-134,290.004,290.003,630.003,935.003,935.00483,281
2026-10-124,425.004,690.004,200.004,300.004,300.00697,423
2026-10-084,035.004,365.004,015.004,235.004,235.00793,180
2026-10-074,000.004,085.003,860.004,035.004,035.00141,796
2026-10-063,950.004,280.003,950.004,100.004,100.00268,371
2026-10-024,000.004,120.003,860.003,970.003,970.00201,266
2026-10-013,980.004,100.003,890.004,000.004,000.00227,792
2026-09-304,000.004,080.003,845.003,980.003,980.00189,143
2026-09-293,950.004,040.003,780.004,040.004,040.00136,143
2026-09-283,830.004,300.003,700.004,030.004,030.00347,793
2026-09-233,695.004,100.003,460.003,810.003,810.00812,632
2026-09-223,385.003,445.003,235.003,390.003,390.0080,608
2026-09-213,150.003,455.003,140.003,320.003,320.00200,333
2026-09-183,060.003,250.003,020.003,120.003,120.00102,870
2026-09-173,245.003,250.003,030.003,035.003,035.00127,414
2026-09-163,010.003,080.002,960.002,995.002,995.0040,402
2026-09-153,060.003,125.002,920.002,965.002,965.0068,970
2026-09-143,100.003,160.003,005.003,060.003,060.0064,886
2026-09-113,200.003,250.003,055.003,150.003,150.0072,273
2026-09-103,110.003,280.002,950.003,250.003,250.0096,936
2026-09-093,060.003,140.003,025.003,115.003,115.0041,658
2026-09-083,295.003,335.003,070.003,070.003,070.0095,210
2026-09-073,170.003,250.003,140.003,180.003,180.0055,821
2026-09-043,245.003,245.003,105.003,155.003,155.0038,406
2026-09-033,195.003,215.003,060.003,080.003,080.0019,177
2026-09-023,140.003,215.003,050.003,135.003,135.0022,875
2026-09-013,205.003,330.003,020.003,170.003,170.00111,918
2026-08-313,230.003,260.002,965.003,205.003,205.0099,570
2026-08-283,455.003,555.003,190.003,230.003,230.00129,634
2026-08-273,500.003,595.003,450.003,455.003,455.0024,686
2026-08-263,630.003,630.003,335.003,505.003,505.0050,460
2026-08-253,300.003,585.003,025.003,525.003,525.0098,523
2026-08-243,270.003,310.003,110.003,205.003,205.0081,715
2026-08-213,385.003,385.003,130.003,165.003,165.0072,069
2026-08-203,440.003,495.003,310.003,385.003,385.0055,066
2026-08-193,380.003,685.003,205.003,435.003,435.00141,757
2026-08-183,395.003,730.003,380.003,465.003,465.00172,745
2026-08-143,385.003,510.003,220.003,350.003,350.00112,905
2026-08-133,685.004,035.003,350.003,365.003,365.00337,884
2026-08-123,490.003,650.003,410.003,575.003,575.0073,185
2026-08-113,690.003,780.003,340.003,480.003,480.00157,940
2026-08-103,050.003,955.003,050.003,745.003,745.00332,475
2026-08-073,140.003,430.003,010.003,045.003,045.0081,558
2026-08-063,235.003,310.002,940.003,125.003,125.00116,245
2026-08-052,840.003,180.002,805.003,150.003,150.00141,293
2026-08-042,690.002,820.002,650.002,790.002,790.0061,312
2026-08-032,775.002,865.002,520.002,690.002,690.00126,991
2026-07-312,770.002,890.002,550.002,775.002,775.00187,139
2026-07-302,480.002,585.002,245.002,325.002,325.00143,628
2026-07-292,895.002,935.002,340.002,480.002,480.00217,516
2026-07-283,370.003,370.002,770.002,905.002,905.00203,873
2026-07-273,670.003,670.003,260.003,380.003,380.00111,565
2026-07-243,550.003,600.003,370.003,410.003,410.00131,178
2026-07-233,710.003,945.003,455.003,685.003,685.00125,864
2026-07-223,995.004,555.003,650.003,690.003,690.00253,621
Page 1 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.