NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,480.00 | 5,580.00 | 5,450.00 | 5,540.00 | 5,428.64 | 134,581 |
| 2024-07-25 | 5,430.00 | 5,650.00 | 5,410.00 | 5,510.00 | 5,399.25 | 263,278 |
| 2024-07-24 | 5,580.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,526.63 | 118,807 |
| 2024-07-23 | 5,730.00 | 5,940.00 | 5,600.00 | 5,700.00 | 5,585.43 | 222,534 |
| 2024-07-22 | 5,940.00 | 5,970.00 | 5,700.00 | 5,730.00 | 5,614.82 | 201,941 |
| 2024-07-19 | 5,790.00 | 5,970.00 | 5,750.00 | 5,900.00 | 5,781.41 | 201,080 |
| 2024-07-18 | 5,770.00 | 5,860.00 | 5,630.00 | 5,840.00 | 5,722.61 | 264,109 |
| 2024-07-17 | 6,100.00 | 6,170.00 | 5,940.00 | 5,940.00 | 5,820.60 | 324,149 |
| 2024-07-16 | 6,170.00 | 6,230.00 | 5,990.00 | 6,070.00 | 5,947.99 | 358,039 |
| 2024-07-15 | 6,190.00 | 6,210.00 | 6,020.00 | 6,170.00 | 6,045.98 | 251,175 |
| 2024-07-12 | 6,240.00 | 6,380.00 | 6,140.00 | 6,160.00 | 6,036.18 | 403,895 |
| 2024-07-11 | 6,470.00 | 7,090.00 | 6,320.00 | 6,320.00 | 6,192.96 | 3,330,971 |
| 2024-07-10 | 6,280.00 | 6,300.00 | 6,130.00 | 6,270.00 | 6,143.97 | 147,853 |
| 2024-07-09 | 6,230.00 | 6,330.00 | 6,210.00 | 6,270.00 | 6,143.97 | 143,890 |
| 2024-07-08 | 6,070.00 | 6,240.00 | 6,070.00 | 6,230.00 | 6,104.77 | 177,139 |
| 2024-07-05 | 6,170.00 | 6,280.00 | 6,020.00 | 6,060.00 | 5,938.19 | 346,989 |
| 2024-07-04 | 6,150.00 | 6,250.00 | 6,130.00 | 6,180.00 | 6,055.78 | 151,824 |
| 2024-07-03 | 6,290.00 | 6,290.00 | 6,100.00 | 6,130.00 | 6,006.78 | 300,355 |
| 2024-07-02 | 6,360.00 | 6,450.00 | 6,190.00 | 6,240.00 | 6,114.57 | 284,102 |
| 2024-07-01 | 6,500.00 | 6,540.00 | 6,400.00 | 6,400.00 | 6,271.36 | 192,109 |
| 2024-06-28 | 6,390.00 | 6,470.00 | 6,280.00 | 6,430.00 | 6,300.75 | 297,339 |
| 2024-06-27 | 6,500.00 | 6,510.00 | 6,310.00 | 6,390.00 | 6,261.56 | 237,580 |
| 2024-06-26 | 6,470.00 | 6,620.00 | 6,370.00 | 6,520.00 | 6,388.94 | 342,572 |
| 2024-06-25 | 6,260.00 | 6,420.00 | 6,160.00 | 6,420.00 | 6,290.95 | 286,440 |
| 2024-06-24 | 6,370.00 | 6,450.00 | 6,190.00 | 6,270.00 | 6,143.97 | 298,657 |
| 2024-06-21 | 6,420.00 | 6,500.00 | 6,350.00 | 6,380.00 | 6,251.76 | 309,792 |
| 2024-06-20 | 6,570.00 | 6,800.00 | 6,450.00 | 6,470.00 | 6,339.95 | 482,461 |
| 2024-06-19 | 6,580.00 | 6,590.00 | 6,450.00 | 6,490.00 | 6,359.55 | 343,639 |
| 2024-06-18 | 6,720.00 | 6,790.00 | 6,550.00 | 6,580.00 | 6,447.74 | 488,867 |
| 2024-06-17 | 6,700.00 | 6,780.00 | 6,640.00 | 6,720.00 | 6,584.92 | 163,383 |
| 2024-06-14 | 7,020.00 | 7,020.00 | 6,700.00 | 6,700.00 | 6,565.33 | 633,831 |
| 2024-06-13 | 7,100.00 | 7,120.00 | 6,770.00 | 7,030.00 | 6,888.69 | 691,617 |
| 2024-06-12 | 7,270.00 | 7,420.00 | 7,020.00 | 7,050.00 | 6,908.29 | 503,337 |
| 2024-06-11 | 7,320.00 | 7,340.00 | 7,100.00 | 7,110.00 | 6,967.09 | 367,273 |
| 2024-06-10 | 7,030.00 | 7,320.00 | 6,980.00 | 7,240.00 | 7,094.47 | 456,435 |
| 2024-06-07 | 7,000.00 | 7,090.00 | 6,920.00 | 7,070.00 | 6,927.89 | 400,001 |
| 2024-06-05 | 7,150.00 | 7,300.00 | 6,990.00 | 7,020.00 | 6,878.89 | 326,703 |
| 2024-06-04 | 7,200.00 | 7,250.00 | 7,100.00 | 7,110.00 | 6,967.09 | 288,380 |
| 2024-06-03 | 7,390.00 | 7,410.00 | 7,190.00 | 7,250.00 | 7,104.27 | 266,324 |
| 2024-05-31 | 7,330.00 | 7,540.00 | 7,180.00 | 7,370.00 | 7,221.86 | 330,288 |
| 2024-05-30 | 7,200.00 | 7,340.00 | 7,020.00 | 7,200.00 | 7,055.28 | 457,901 |
| 2024-05-29 | 7,720.00 | 7,740.00 | 7,260.00 | 7,260.00 | 7,114.07 | 546,110 |
| 2024-05-28 | 7,730.00 | 7,850.00 | 7,670.00 | 7,710.00 | 7,555.03 | 345,405 |
| 2024-05-27 | 7,690.00 | 7,860.00 | 7,570.00 | 7,740.00 | 7,584.42 | 363,882 |
| 2024-05-24 | 7,900.00 | 7,980.00 | 7,680.00 | 7,680.00 | 7,525.63 | 543,752 |
| 2024-05-23 | 7,780.00 | 8,070.00 | 7,580.00 | 8,000.00 | 7,839.20 | 848,351 |
| 2024-05-22 | 7,600.00 | 7,830.00 | 7,510.00 | 7,750.00 | 7,594.22 | 519,780 |
| 2024-05-21 | 7,740.00 | 7,740.00 | 7,530.00 | 7,530.00 | 7,378.64 | 411,814 |
| 2024-05-20 | 7,860.00 | 7,870.00 | 7,640.00 | 7,640.00 | 7,486.43 | 478,081 |
| 2024-05-17 | 7,680.00 | 7,860.00 | 7,540.00 | 7,780.00 | 7,623.62 | 555,377 |
| 2024-05-16 | 8,250.00 | 8,250.00 | 7,450.00 | 7,700.00 | 7,545.23 | 1,893,377 |
| 2024-05-14 | 8,010.00 | 8,260.00 | 7,990.00 | 8,070.00 | 7,907.79 | 1,138,899 |
| 2024-05-13 | 8,360.00 | 8,360.00 | 7,850.00 | 7,930.00 | 7,770.60 | 1,154,103 |
| 2024-05-10 | 7,960.00 | 8,400.00 | 7,830.00 | 8,290.00 | 8,123.37 | 2,231,458 |
| 2024-05-09 | 8,110.00 | 8,160.00 | 7,780.00 | 7,920.00 | 7,760.80 | 1,346,142 |
| 2024-05-08 | 8,130.00 | 8,180.00 | 7,820.00 | 8,040.00 | 7,878.39 | 906,919 |
| 2024-05-07 | 8,150.00 | 8,220.00 | 8,030.00 | 8,210.00 | 8,044.97 | 984,153 |
| 2024-05-03 | 8,160.00 | 8,230.00 | 7,980.00 | 8,070.00 | 7,907.79 | 1,052,094 |
| 2024-05-02 | 7,710.00 | 8,340.00 | 7,550.00 | 8,070.00 | 7,907.79 | 2,658,322 |
| 2024-04-30 | 7,550.00 | 7,950.00 | 7,460.00 | 7,780.00 | 7,623.62 | 1,794,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.