NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,500.00 | 7,580.00 | 7,300.00 | 7,540.00 | 7,388.44 | 691,669 |
| 2024-04-26 | 7,340.00 | 7,790.00 | 7,270.00 | 7,440.00 | 7,290.45 | 1,871,496 |
| 2024-04-25 | 7,450.00 | 7,500.00 | 7,160.00 | 7,260.00 | 7,114.07 | 1,146,761 |
| 2024-04-24 | 7,430.00 | 7,920.00 | 7,380.00 | 7,710.00 | 7,555.03 | 1,513,033 |
| 2024-04-23 | 7,200.00 | 7,370.00 | 7,120.00 | 7,350.00 | 7,202.26 | 541,923 |
| 2024-04-22 | 7,140.00 | 7,260.00 | 7,040.00 | 7,220.00 | 7,074.87 | 502,673 |
| 2024-04-19 | 7,510.00 | 7,540.00 | 6,910.00 | 7,120.00 | 6,976.88 | 979,942 |
| 2024-04-18 | 7,420.00 | 7,580.00 | 7,320.00 | 7,500.00 | 7,349.25 | 693,645 |
| 2024-04-17 | 7,160.00 | 7,670.00 | 7,160.00 | 7,440.00 | 7,290.45 | 1,393,144 |
| 2024-04-16 | 7,530.00 | 7,670.00 | 7,050.00 | 7,100.00 | 6,957.29 | 923,401 |
| 2024-04-15 | 7,350.00 | 7,650.00 | 7,210.00 | 7,530.00 | 7,378.64 | 1,072,270 |
| 2024-04-12 | 7,300.00 | 7,390.00 | 7,200.00 | 7,310.00 | 7,163.07 | 490,649 |
| 2024-04-11 | 7,020.00 | 7,260.00 | 6,880.00 | 7,200.00 | 7,055.28 | 474,519 |
| 2024-04-09 | 7,150.00 | 7,360.00 | 7,120.00 | 7,180.00 | 7,035.68 | 391,877 |
| 2024-04-08 | 7,360.00 | 7,490.00 | 7,110.00 | 7,190.00 | 7,045.48 | 673,336 |
| 2024-04-05 | 7,300.00 | 7,550.00 | 7,180.00 | 7,280.00 | 7,133.67 | 906,076 |
| 2024-04-04 | 7,140.00 | 7,920.00 | 7,140.00 | 7,600.00 | 7,447.24 | 3,003,610 |
| 2024-04-03 | 7,650.00 | 7,670.00 | 7,070.00 | 7,180.00 | 7,035.68 | 2,483,546 |
| 2024-04-02 | 8,540.00 | 8,600.00 | 7,750.00 | 7,830.00 | 7,672.61 | 3,838,643 |
| 2024-04-01 | 8,740.00 | 8,810.00 | 8,430.00 | 8,450.00 | 8,280.15 | 3,186,027 |
| 2024-03-29 | 7,690.00 | 9,440.00 | 7,640.00 | 8,720.00 | 8,544.72 | 23,808,670 |
| 2024-03-28 | 7,280.00 | 7,680.00 | 7,150.00 | 7,570.00 | 7,417.84 | 1,805,418 |
| 2024-03-27 | 7,330.00 | 7,350.00 | 7,150.00 | 7,240.00 | 7,094.47 | 964,072 |
| 2024-03-26 | 6,790.00 | 7,750.00 | 6,790.00 | 7,420.00 | 7,270.85 | 5,461,795 |
| 2024-03-25 | 6,880.00 | 6,920.00 | 6,780.00 | 6,800.00 | 6,663.32 | 321,911 |
| 2024-03-22 | 6,940.00 | 6,950.00 | 6,710.00 | 6,830.00 | 6,692.71 | 458,250 |
| 2024-03-21 | 7,050.00 | 7,160.00 | 6,900.00 | 6,920.00 | 6,780.90 | 535,336 |
| 2024-03-20 | 7,050.00 | 7,100.00 | 6,850.00 | 6,980.00 | 6,839.70 | 610,356 |
| 2024-03-19 | 7,250.00 | 7,260.00 | 6,970.00 | 7,050.00 | 6,908.29 | 557,741 |
| 2024-03-18 | 7,120.00 | 7,300.00 | 6,910.00 | 7,200.00 | 7,055.28 | 552,870 |
| 2024-03-15 | 7,210.00 | 7,320.00 | 7,100.00 | 7,210.00 | 7,065.08 | 566,052 |
| 2024-03-14 | 7,770.00 | 7,810.00 | 7,320.00 | 7,340.00 | 7,192.46 | 1,410,343 |
| 2024-03-13 | 7,490.00 | 7,880.00 | 7,340.00 | 7,650.00 | 7,496.23 | 3,710,805 |
| 2024-03-12 | 7,190.00 | 7,240.00 | 7,000.00 | 7,240.00 | 7,094.47 | 1,085,412 |
| 2024-03-11 | 7,090.00 | 7,280.00 | 6,970.00 | 7,180.00 | 7,035.68 | 1,054,442 |
| 2024-03-08 | 7,360.00 | 7,360.00 | 7,000.00 | 7,080.00 | 6,937.69 | 1,035,174 |
| 2024-03-07 | 7,470.00 | 7,480.00 | 7,100.00 | 7,220.00 | 7,074.87 | 1,219,761 |
| 2024-03-06 | 7,580.00 | 7,630.00 | 7,320.00 | 7,400.00 | 7,251.26 | 1,389,151 |
| 2024-03-05 | 7,910.00 | 7,960.00 | 7,580.00 | 7,580.00 | 7,427.64 | 1,109,073 |
| 2024-03-04 | 8,150.00 | 8,150.00 | 7,810.00 | 7,890.00 | 7,731.41 | 1,645,581 |
| 2024-02-29 | 8,300.00 | 8,350.00 | 7,970.00 | 8,070.00 | 7,907.79 | 1,367,400 |
| 2024-02-28 | 8,570.00 | 8,820.00 | 8,350.00 | 8,460.00 | 8,289.95 | 1,768,159 |
| 2024-02-27 | 9,370.00 | 9,680.00 | 8,480.00 | 8,670.00 | 8,495.73 | 2,978,669 |
| 2024-02-26 | 9,960.00 | 10,140.00 | 9,040.00 | 9,300.00 | 9,113.07 | 4,615,874 |
| 2024-02-23 | 8,850.00 | 9,640.00 | 8,390.00 | 9,590.00 | 9,397.24 | 5,058,815 |
| 2024-02-22 | 8,900.00 | 8,910.00 | 8,280.00 | 8,750.00 | 8,574.12 | 3,041,778 |
| 2024-02-21 | 9,050.00 | 9,200.00 | 8,590.00 | 8,720.00 | 8,544.72 | 2,108,130 |
| 2024-02-20 | 9,370.00 | 9,440.00 | 9,000.00 | 9,150.00 | 8,966.08 | 1,499,779 |
| 2024-02-19 | 9,550.00 | 9,850.00 | 9,130.00 | 9,460.00 | 9,269.85 | 2,685,886 |
| 2024-02-16 | 10,700.00 | 10,710.00 | 9,830.00 | 9,890.00 | 9,691.21 | 2,478,281 |
| 2024-02-15 | 11,400.00 | 11,600.00 | 10,390.00 | 10,610.00 | 10,396.73 | 6,960,485 |
| 2024-02-14 | 9,740.00 | 10,680.00 | 9,460.00 | 10,670.00 | 10,455.53 | 4,312,357 |
| 2024-02-13 | 10,360.00 | 10,790.00 | 10,100.00 | 10,240.00 | 10,034.17 | 4,806,458 |
| 2024-02-08 | 10,020.00 | 10,300.00 | 9,710.00 | 10,040.00 | 9,838.19 | 2,939,763 |
| 2024-02-07 | 9,230.00 | 10,350.00 | 9,070.00 | 10,200.00 | 9,994.97 | 7,452,626 |
| 2024-02-06 | 9,160.00 | 9,750.00 | 8,820.00 | 9,330.00 | 9,142.46 | 3,337,525 |
| 2024-02-05 | 9,910.00 | 10,390.00 | 9,130.00 | 9,300.00 | 9,113.07 | 7,097,820 |
| 2024-02-02 | 10,770.00 | 11,190.00 | 9,010.00 | 9,620.00 | 9,426.63 | 12,624,590 |
| 2024-02-01 | 11,500.00 | 11,500.00 | 9,600.00 | 10,270.00 | 10,063.57 | 3,494,686 |
| 2024-01-31 | 12,500.00 | 12,710.00 | 11,890.00 | 11,890.00 | 11,651.01 | 1,498,303 |
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.