NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 12,340.00 | 12,640.00 | 11,870.00 | 12,640.00 | 12,385.93 | 1,949,409 |
| 2024-01-29 | 12,170.00 | 13,380.00 | 11,500.00 | 12,180.00 | 11,935.18 | 29,655,051 |
| 2024-01-26 | 8,320.00 | 10,760.00 | 8,130.00 | 10,760.00 | 10,543.72 | 19,087,881 |
| 2024-01-25 | 8,370.00 | 9,140.00 | 8,140.00 | 8,280.00 | 8,113.57 | 15,346,670 |
| 2024-01-24 | 8,560.00 | 8,600.00 | 7,580.00 | 7,990.00 | 7,829.40 | 4,997,527 |
| 2024-01-23 | 9,190.00 | 9,290.00 | 8,170.00 | 8,530.00 | 8,358.54 | 11,447,300 |
| 2024-01-22 | 7,500.00 | 8,530.00 | 7,300.00 | 8,530.00 | 8,358.54 | 16,889,881 |
| 2024-01-19 | 6,660.00 | 7,000.00 | 6,660.00 | 6,940.00 | 6,800.50 | 1,487,009 |
| 2024-01-18 | 6,150.00 | 6,680.00 | 6,090.00 | 6,550.00 | 6,418.34 | 630,142 |
| 2024-01-17 | 6,480.00 | 6,550.00 | 6,100.00 | 6,150.00 | 6,026.38 | 732,864 |
| 2024-01-16 | 6,850.00 | 6,890.00 | 6,320.00 | 6,480.00 | 6,349.75 | 821,038 |
| 2024-01-15 | 6,650.00 | 6,850.00 | 6,430.00 | 6,690.00 | 6,555.53 | 703,189 |
| 2024-01-12 | 6,300.00 | 6,800.00 | 6,300.00 | 6,640.00 | 6,506.53 | 1,896,186 |
| 2024-01-11 | 6,450.00 | 6,600.00 | 6,110.00 | 6,280.00 | 6,153.77 | 561,424 |
| 2024-01-10 | 6,520.00 | 6,650.00 | 6,130.00 | 6,490.00 | 6,359.55 | 840,502 |
| 2024-01-09 | 6,900.00 | 7,260.00 | 6,400.00 | 6,520.00 | 6,388.94 | 1,973,976 |
| 2024-01-08 | 6,610.00 | 6,800.00 | 6,440.00 | 6,690.00 | 6,555.53 | 610,706 |
| 2024-01-05 | 6,610.00 | 6,680.00 | 6,410.00 | 6,610.00 | 6,477.14 | 337,739 |
| 2024-01-04 | 6,490.00 | 6,600.00 | 6,140.00 | 6,530.00 | 6,398.74 | 807,760 |
| 2024-01-03 | 6,490.00 | 6,650.00 | 6,370.00 | 6,550.00 | 6,418.34 | 515,106 |
| 2024-01-02 | 6,590.00 | 6,980.00 | 6,440.00 | 6,630.00 | 6,496.73 | 970,114 |
| 2023-12-28 | 6,620.00 | 6,930.00 | 6,480.00 | 6,530.00 | 6,398.74 | 1,155,699 |
| 2023-12-27 | 6,450.00 | 6,760.00 | 6,370.00 | 6,620.00 | 6,486.93 | 1,393,711 |
| 2023-12-26 | 6,140.00 | 6,480.00 | 6,060.00 | 6,440.00 | 6,310.55 | 2,358,558 |
| 2023-12-22 | 6,100.00 | 6,230.00 | 5,940.00 | 5,950.00 | 5,830.40 | 611,554 |
| 2023-12-21 | 6,100.00 | 6,210.00 | 5,950.00 | 6,020.00 | 5,899.00 | 576,016 |
| 2023-12-20 | 6,010.00 | 6,300.00 | 5,950.00 | 6,230.00 | 6,104.77 | 1,159,582 |
| 2023-12-19 | 6,030.00 | 6,180.00 | 5,930.00 | 6,010.00 | 5,889.20 | 477,355 |
| 2023-12-18 | 6,110.00 | 6,340.00 | 6,020.00 | 6,030.00 | 5,908.79 | 1,429,421 |
| 2023-12-15 | 5,780.00 | 6,250.00 | 5,720.00 | 5,930.00 | 5,810.80 | 3,337,351 |
| 2023-12-14 | 5,150.00 | 5,900.00 | 5,140.00 | 5,720.00 | 5,605.03 | 2,858,450 |
| 2023-12-13 | 5,230.00 | 5,260.00 | 4,970.00 | 5,080.00 | 4,977.89 | 195,214 |
| 2023-12-12 | 5,280.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,105.28 | 119,684 |
| 2023-12-11 | 5,130.00 | 5,290.00 | 5,130.00 | 5,270.00 | 5,164.07 | 108,086 |
| 2023-12-08 | 5,110.00 | 5,190.00 | 4,990.00 | 5,130.00 | 5,026.88 | 133,908 |
| 2023-12-07 | 5,080.00 | 5,240.00 | 5,010.00 | 5,070.00 | 4,968.09 | 166,758 |
| 2023-12-06 | 4,910.00 | 5,200.00 | 4,855.00 | 5,140.00 | 5,036.68 | 301,823 |
| 2023-12-05 | 5,680.00 | 5,680.00 | 4,880.00 | 4,910.00 | 4,811.31 | 833,891 |
| 2023-12-04 | 5,620.00 | 5,780.00 | 5,510.00 | 5,680.00 | 5,565.83 | 294,752 |
| 2023-12-01 | 5,700.00 | 5,780.00 | 5,570.00 | 5,620.00 | 5,507.04 | 254,993 |
| 2023-11-30 | 5,660.00 | 5,700.00 | 5,530.00 | 5,590.00 | 5,477.64 | 213,501 |
| 2023-11-29 | 5,310.00 | 5,710.00 | 5,230.00 | 5,650.00 | 5,536.43 | 535,997 |
| 2023-11-28 | 5,260.00 | 5,350.00 | 5,180.00 | 5,340.00 | 5,232.66 | 250,109 |
| 2023-11-27 | 5,290.00 | 5,360.00 | 5,090.00 | 5,260.00 | 5,154.27 | 393,056 |
| 2023-11-24 | 5,490.00 | 5,620.00 | 5,360.00 | 5,370.00 | 5,262.06 | 156,180 |
| 2023-11-23 | 5,550.00 | 5,650.00 | 5,450.00 | 5,490.00 | 5,379.65 | 210,091 |
| 2023-11-22 | 5,590.00 | 5,640.00 | 5,450.00 | 5,490.00 | 5,379.65 | 189,617 |
| 2023-11-21 | 5,690.00 | 5,700.00 | 5,530.00 | 5,560.00 | 5,448.24 | 169,326 |
| 2023-11-20 | 5,540.00 | 5,810.00 | 5,540.00 | 5,630.00 | 5,516.83 | 381,289 |
| 2023-11-17 | 5,730.00 | 5,800.00 | 5,460.00 | 5,540.00 | 5,428.64 | 342,350 |
| 2023-11-16 | 5,700.00 | 5,810.00 | 5,610.00 | 5,720.00 | 5,605.03 | 566,946 |
| 2023-11-15 | 5,450.00 | 5,760.00 | 5,350.00 | 5,630.00 | 5,516.83 | 1,013,989 |
| 2023-11-14 | 4,820.00 | 5,400.00 | 4,820.00 | 5,400.00 | 5,291.46 | 1,128,196 |
| 2023-11-13 | 4,890.00 | 4,960.00 | 4,755.00 | 4,795.00 | 4,698.62 | 205,265 |
| 2023-11-10 | 4,870.00 | 4,935.00 | 4,650.00 | 4,885.00 | 4,786.81 | 391,348 |
| 2023-11-09 | 4,570.00 | 4,995.00 | 4,530.00 | 4,920.00 | 4,821.11 | 1,001,498 |
| 2023-11-08 | 4,440.00 | 4,550.00 | 4,425.00 | 4,500.00 | 4,409.55 | 83,045 |
| 2023-11-07 | 4,415.00 | 4,500.00 | 4,300.00 | 4,440.00 | 4,350.75 | 108,970 |
| 2023-11-06 | 4,280.00 | 4,470.00 | 4,190.00 | 4,405.00 | 4,316.46 | 190,356 |
| 2023-11-03 | 4,165.00 | 4,230.00 | 4,140.00 | 4,200.00 | 4,115.58 | 57,298 |
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.