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%WTI99.10▲ 2.01%
← 085670.KQ stock page

NewFlex Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,945.004,180.003,945.004,160.004,076.38180,087
2023-11-013,815.003,920.003,815.003,920.003,841.2145,519
2023-10-313,900.004,030.003,800.003,800.003,723.6285,505
2023-10-303,785.003,920.003,770.003,900.003,821.6158,630
2023-10-273,815.003,915.003,750.003,835.003,757.9197,985
2023-10-263,935.003,950.003,780.003,810.003,733.42195,434
2023-10-254,140.004,170.003,955.004,000.003,919.60157,223
2023-10-244,035.004,155.003,965.004,145.004,061.68156,985
2023-10-234,280.004,345.004,015.004,035.003,953.89182,221
2023-10-204,490.004,490.004,285.004,285.004,198.87132,860
2023-10-194,610.004,815.004,495.004,520.004,429.15140,651
2023-10-184,685.004,685.004,595.004,640.004,546.7353,891
2023-10-174,580.004,695.004,575.004,680.004,585.93130,014
2023-10-164,400.004,585.004,280.004,580.004,487.94160,242
2023-10-134,505.004,505.004,390.004,420.004,331.1653,779
2023-10-124,535.004,550.004,465.004,505.004,414.4546,180
2023-10-114,405.004,535.004,405.004,450.004,360.5570,725
2023-10-104,560.004,590.004,310.004,365.004,277.26145,315
2023-10-064,270.004,600.004,270.004,565.004,473.24140,411
2023-10-054,500.004,520.004,350.004,360.004,272.36107,099
2023-10-044,565.004,660.004,440.004,440.004,350.75117,693
2023-09-274,560.004,645.004,500.004,620.004,527.1482,635
2023-09-264,630.004,745.004,535.004,590.004,497.7471,102
2023-09-254,630.004,800.004,605.004,630.004,536.9390,760
2023-09-224,500.004,685.004,500.004,625.004,532.0484,091
2023-09-214,780.004,845.004,595.004,625.004,532.04124,347
2023-09-204,765.004,930.004,750.004,785.004,688.82104,530
2023-09-194,815.004,910.004,750.004,795.004,698.62106,029
2023-09-184,970.004,970.004,855.004,855.004,757.41124,061
2023-09-155,050.005,050.004,935.004,970.004,870.10142,953
2023-09-144,935.005,060.004,935.004,965.004,865.20150,346
2023-09-135,120.005,120.004,865.004,865.004,767.21201,443
2023-09-124,975.005,150.004,960.004,980.004,879.90161,761
2023-09-115,050.005,140.004,910.004,910.004,811.31242,888
2023-09-085,160.005,300.005,050.005,050.004,948.49209,947
2023-09-075,270.005,310.005,120.005,160.005,056.28273,338
2023-09-065,340.005,530.005,260.005,330.005,222.86546,277
2023-09-055,340.005,860.005,250.005,260.005,154.275,862,604
2023-09-045,500.005,500.005,150.005,270.005,164.07269,575
2023-09-015,260.005,640.005,160.005,280.005,173.87801,799
2023-08-314,875.005,290.004,805.005,250.005,144.47647,900
2023-08-304,605.004,880.004,580.004,870.004,772.11374,393
2023-08-294,485.004,635.004,485.004,555.004,463.4495,137
2023-08-284,460.004,515.004,420.004,485.004,394.8579,163
2023-08-254,525.004,535.004,430.004,435.004,345.85128,713
2023-08-244,570.004,640.004,545.004,570.004,478.14127,615
2023-08-234,600.004,690.004,545.004,560.004,468.34114,693
2023-08-224,645.004,675.004,530.004,595.004,502.64112,585
2023-08-214,610.004,710.004,610.004,675.004,581.0373,485
2023-08-184,750.004,750.004,570.004,650.004,556.53123,911
2023-08-174,530.004,740.004,395.004,740.004,644.72242,951
2023-08-164,715.004,790.004,505.004,530.004,438.94302,431
2023-08-144,930.004,930.004,785.004,805.004,708.42208,407
2023-08-114,850.005,030.004,825.004,935.004,835.80235,739
2023-08-104,870.004,885.004,785.004,840.004,742.71260,007
2023-08-094,905.004,945.004,855.004,890.004,791.71210,203
2023-08-085,120.005,140.004,850.004,895.004,796.61461,219
2023-08-075,120.005,140.004,980.005,130.005,026.88194,004
2023-08-045,060.005,170.005,050.005,130.005,026.8891,808
2023-08-035,230.005,230.005,030.005,120.005,017.09174,463
← NewerPage 13 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.