NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,230.00 | 5,230.00 | 5,030.00 | 5,120.00 | 5,017.09 | 174,463 |
| 2023-08-02 | 5,380.00 | 5,480.00 | 5,210.00 | 5,230.00 | 5,124.87 | 190,723 |
| 2023-08-01 | 5,340.00 | 5,540.00 | 5,310.00 | 5,390.00 | 5,281.66 | 204,138 |
| 2023-07-31 | 5,260.00 | 5,390.00 | 5,210.00 | 5,340.00 | 5,232.66 | 157,390 |
| 2023-07-28 | 5,210.00 | 5,340.00 | 5,100.00 | 5,290.00 | 5,183.67 | 167,065 |
| 2023-07-27 | 5,070.00 | 5,280.00 | 5,070.00 | 5,180.00 | 5,075.88 | 258,941 |
| 2023-07-26 | 5,210.00 | 5,350.00 | 4,860.00 | 5,000.00 | 4,899.50 | 929,299 |
| 2023-07-25 | 5,540.00 | 5,550.00 | 5,320.00 | 5,320.00 | 5,213.07 | 337,489 |
| 2023-07-24 | 5,790.00 | 5,790.00 | 5,530.00 | 5,550.00 | 5,438.44 | 333,831 |
| 2023-07-21 | 5,800.00 | 5,870.00 | 5,710.00 | 5,800.00 | 5,683.42 | 246,950 |
| 2023-07-20 | 5,810.00 | 5,950.00 | 5,800.00 | 5,890.00 | 5,771.61 | 356,302 |
| 2023-07-19 | 5,700.00 | 6,400.00 | 5,570.00 | 6,020.00 | 5,899.00 | 3,006,084 |
| 2023-07-18 | 5,870.00 | 5,930.00 | 5,640.00 | 5,670.00 | 5,556.03 | 309,556 |
| 2023-07-17 | 6,070.00 | 6,120.00 | 5,880.00 | 5,900.00 | 5,781.41 | 281,588 |
| 2023-07-14 | 5,910.00 | 6,170.00 | 5,740.00 | 6,030.00 | 5,908.79 | 587,241 |
| 2023-07-13 | 5,950.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,791.21 | 156,678 |
| 2023-07-12 | 5,840.00 | 5,950.00 | 5,840.00 | 5,930.00 | 5,810.80 | 133,509 |
| 2023-07-11 | 5,800.00 | 5,950.00 | 5,760.00 | 5,890.00 | 5,771.61 | 149,414 |
| 2023-07-10 | 5,670.00 | 6,300.00 | 5,670.00 | 5,820.00 | 5,703.02 | 1,466,377 |
| 2023-07-07 | 5,720.00 | 5,720.00 | 5,380.00 | 5,720.00 | 5,605.03 | 454,372 |
| 2023-07-06 | 6,200.00 | 6,200.00 | 5,590.00 | 5,610.00 | 5,497.24 | 868,930 |
| 2023-07-05 | 6,280.00 | 6,320.00 | 6,120.00 | 6,200.00 | 6,075.38 | 231,334 |
| 2023-07-04 | 6,380.00 | 6,390.00 | 6,250.00 | 6,270.00 | 6,143.97 | 180,789 |
| 2023-07-03 | 6,350.00 | 6,480.00 | 6,350.00 | 6,380.00 | 6,251.76 | 179,174 |
| 2023-06-30 | 6,260.00 | 6,370.00 | 6,140.00 | 6,340.00 | 6,212.56 | 162,385 |
| 2023-06-29 | 6,350.00 | 6,400.00 | 6,240.00 | 6,250.00 | 6,124.37 | 152,741 |
| 2023-06-28 | 6,300.00 | 6,410.00 | 6,290.00 | 6,320.00 | 6,192.96 | 222,301 |
| 2023-06-27 | 6,340.00 | 6,340.00 | 6,200.00 | 6,300.00 | 6,173.37 | 233,414 |
| 2023-06-26 | 6,350.00 | 6,390.00 | 6,240.00 | 6,350.00 | 6,222.36 | 153,222 |
| 2023-06-23 | 6,390.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,222.36 | 206,159 |
| 2023-06-22 | 6,410.00 | 6,470.00 | 6,370.00 | 6,400.00 | 6,271.36 | 157,056 |
| 2023-06-21 | 6,650.00 | 6,670.00 | 6,410.00 | 6,410.00 | 6,281.16 | 357,463 |
| 2023-06-20 | 6,550.00 | 6,660.00 | 6,430.00 | 6,640.00 | 6,506.53 | 358,831 |
| 2023-06-19 | 6,580.00 | 6,590.00 | 6,470.00 | 6,520.00 | 6,388.94 | 206,768 |
| 2023-06-16 | 6,450.00 | 6,630.00 | 6,430.00 | 6,570.00 | 6,437.94 | 395,015 |
| 2023-06-15 | 6,380.00 | 6,490.00 | 6,270.00 | 6,420.00 | 6,290.95 | 483,245 |
| 2023-06-14 | 6,670.00 | 6,670.00 | 6,300.00 | 6,380.00 | 6,251.76 | 803,311 |
| 2023-06-13 | 6,630.00 | 6,720.00 | 6,590.00 | 6,610.00 | 6,477.14 | 337,687 |
| 2023-06-12 | 6,770.00 | 6,770.00 | 6,540.00 | 6,600.00 | 6,467.34 | 490,766 |
| 2023-06-09 | 6,720.00 | 6,790.00 | 6,640.00 | 6,720.00 | 6,584.92 | 485,149 |
| 2023-06-08 | 6,720.00 | 6,840.00 | 6,650.00 | 6,670.00 | 6,535.93 | 503,292 |
| 2023-06-07 | 7,200.00 | 7,200.00 | 6,630.00 | 6,680.00 | 6,545.73 | 1,866,324 |
| 2023-06-05 | 7,230.00 | 7,350.00 | 7,080.00 | 7,240.00 | 7,094.47 | 746,739 |
| 2023-06-02 | 7,630.00 | 7,680.00 | 7,150.00 | 7,160.00 | 7,016.08 | 1,558,261 |
| 2023-06-01 | 7,450.00 | 7,570.00 | 7,280.00 | 7,390.00 | 7,241.46 | 1,068,636 |
| 2023-05-31 | 7,090.00 | 7,550.00 | 7,020.00 | 7,520.00 | 7,368.84 | 2,462,126 |
| 2023-05-30 | 6,860.00 | 7,080.00 | 6,780.00 | 7,060.00 | 6,918.09 | 508,473 |
| 2023-05-26 | 6,820.00 | 6,870.00 | 6,640.00 | 6,840.00 | 6,702.51 | 249,913 |
| 2023-05-25 | 6,930.00 | 6,950.00 | 6,720.00 | 6,800.00 | 6,663.32 | 256,401 |
| 2023-05-24 | 6,790.00 | 6,920.00 | 6,710.00 | 6,870.00 | 6,731.91 | 235,620 |
| 2023-05-23 | 7,020.00 | 7,070.00 | 6,820.00 | 6,850.00 | 6,712.31 | 492,012 |
| 2023-05-22 | 7,160.00 | 7,180.00 | 6,980.00 | 7,040.00 | 6,898.49 | 605,470 |
| 2023-05-19 | 7,240.00 | 7,340.00 | 7,120.00 | 7,270.00 | 7,123.87 | 905,812 |
| 2023-05-18 | 6,960.00 | 7,300.00 | 6,940.00 | 7,280.00 | 7,133.67 | 1,756,912 |
| 2023-05-17 | 6,950.00 | 7,090.00 | 6,730.00 | 6,890.00 | 6,751.51 | 755,292 |
| 2023-05-16 | 6,500.00 | 6,920.00 | 6,490.00 | 6,890.00 | 6,751.51 | 524,752 |
| 2023-05-15 | 6,750.00 | 6,800.00 | 6,300.00 | 6,490.00 | 6,359.55 | 418,545 |
| 2023-05-12 | 7,100.00 | 7,140.00 | 6,790.00 | 6,820.00 | 6,682.91 | 418,179 |
| 2023-05-11 | 6,780.00 | 7,010.00 | 6,750.00 | 6,960.00 | 6,820.10 | 682,688 |
| 2023-05-10 | 6,820.00 | 6,870.00 | 6,490.00 | 6,680.00 | 6,545.73 | 391,691 |
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.