NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,630.00 | 6,820.00 | 6,510.00 | 6,700.00 | 6,700.00 | 618,950 |
| 2026-04-21 | 6,530.00 | 6,780.00 | 6,500.00 | 6,630.00 | 6,630.00 | 801,113 |
| 2026-04-20 | 6,470.00 | 6,500.00 | 6,270.00 | 6,450.00 | 6,450.00 | 575,264 |
| 2026-04-17 | 6,570.00 | 6,580.00 | 6,350.00 | 6,450.00 | 6,450.00 | 411,946 |
| 2026-04-16 | 6,360.00 | 6,690.00 | 6,200.00 | 6,550.00 | 6,550.00 | 1,410,953 |
| 2026-04-15 | 6,290.00 | 6,350.00 | 6,110.00 | 6,240.00 | 6,240.00 | 816,039 |
| 2026-04-14 | 5,610.00 | 6,450.00 | 5,570.00 | 6,240.00 | 6,240.00 | 3,255,345 |
| 2026-04-13 | 5,410.00 | 5,580.00 | 5,340.00 | 5,540.00 | 5,540.00 | 83,439 |
| 2026-04-10 | 5,330.00 | 5,680.00 | 5,330.00 | 5,550.00 | 5,550.00 | 221,145 |
| 2026-04-09 | 5,460.00 | 5,460.00 | 5,230.00 | 5,300.00 | 5,300.00 | 91,532 |
| 2026-04-08 | 5,300.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 125,976 |
| 2026-04-07 | 5,230.00 | 5,370.00 | 5,060.00 | 5,170.00 | 5,170.00 | 137,084 |
| 2026-04-06 | 5,360.00 | 5,450.00 | 5,140.00 | 5,170.00 | 5,170.00 | 110,769 |
| 2026-04-03 | 5,490.00 | 5,580.00 | 5,300.00 | 5,360.00 | 5,360.00 | 109,718 |
| 2026-04-02 | 5,530.00 | 5,570.00 | 5,200.00 | 5,350.00 | 5,350.00 | 244,397 |
| 2026-04-01 | 5,270.00 | 5,540.00 | 5,200.00 | 5,520.00 | 5,520.00 | 207,933 |
| 2026-03-31 | 5,210.00 | 5,360.00 | 5,060.00 | 5,060.00 | 5,060.00 | 158,627 |
| 2026-03-30 | 5,480.00 | 5,480.00 | 5,130.00 | 5,300.00 | 5,300.00 | 151,194 |
| 2026-03-27 | 5,500.00 | 5,600.00 | 5,370.00 | 5,550.00 | 5,550.00 | 277,353 |
| 2026-03-26 | 5,750.00 | 5,750.00 | 5,430.00 | 5,600.00 | 5,600.00 | 356,724 |
| 2026-03-25 | 5,940.00 | 5,950.00 | 5,760.00 | 5,800.00 | 5,800.00 | 261,358 |
| 2026-03-24 | 5,980.00 | 6,100.00 | 5,630.00 | 5,880.00 | 5,880.00 | 543,928 |
| 2026-03-23 | 5,600.00 | 6,040.00 | 5,510.00 | 5,710.00 | 5,710.00 | 788,693 |
| 2026-03-20 | 5,350.00 | 6,230.00 | 5,350.00 | 5,710.00 | 5,710.00 | 2,471,643 |
| 2026-03-19 | 5,390.00 | 5,430.00 | 5,250.00 | 5,350.00 | 5,350.00 | 136,892 |
| 2026-03-18 | 5,510.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,500.00 | 131,590 |
| 2026-03-17 | 5,510.00 | 5,650.00 | 5,470.00 | 5,480.00 | 5,480.00 | 140,845 |
| 2026-03-16 | 5,600.00 | 5,600.00 | 5,310.00 | 5,460.00 | 5,460.00 | 128,638 |
| 2026-03-13 | 5,360.00 | 5,600.00 | 5,250.00 | 5,500.00 | 5,500.00 | 115,908 |
| 2026-03-12 | 5,490.00 | 5,720.00 | 5,400.00 | 5,440.00 | 5,440.00 | 302,995 |
| 2026-03-11 | 5,150.00 | 5,550.00 | 5,090.00 | 5,480.00 | 5,480.00 | 445,581 |
| 2026-03-10 | 5,020.00 | 5,180.00 | 4,865.00 | 5,110.00 | 5,110.00 | 343,066 |
| 2026-03-09 | 4,815.00 | 4,850.00 | 4,550.00 | 4,750.00 | 4,750.00 | 337,996 |
| 2026-03-06 | 5,200.00 | 5,260.00 | 4,850.00 | 5,050.00 | 5,050.00 | 425,884 |
| 2026-03-05 | 4,815.00 | 5,240.00 | 4,815.00 | 5,180.00 | 5,180.00 | 376,334 |
| 2026-03-04 | 5,400.00 | 5,400.00 | 4,520.00 | 4,590.00 | 4,590.00 | 683,026 |
| 2026-03-03 | 5,680.00 | 5,880.00 | 5,400.00 | 5,410.00 | 5,410.00 | 390,387 |
| 2026-02-27 | 6,000.00 | 6,000.00 | 5,740.00 | 5,760.00 | 5,760.00 | 403,300 |
| 2026-02-26 | 6,310.00 | 6,450.00 | 6,000.00 | 6,000.00 | 6,000.00 | 492,272 |
| 2026-02-25 | 6,620.00 | 6,680.00 | 6,300.00 | 6,310.00 | 6,310.00 | 561,277 |
| 2026-02-24 | 6,290.00 | 6,550.00 | 6,210.00 | 6,520.00 | 6,520.00 | 413,355 |
| 2026-02-23 | 6,220.00 | 6,590.00 | 6,180.00 | 6,290.00 | 6,290.00 | 435,788 |
| 2026-02-20 | 6,320.00 | 6,380.00 | 6,190.00 | 6,190.00 | 6,190.00 | 182,281 |
| 2026-02-19 | 6,200.00 | 6,440.00 | 6,200.00 | 6,380.00 | 6,380.00 | 225,478 |
| 2026-02-13 | 6,440.00 | 6,440.00 | 6,140.00 | 6,150.00 | 6,150.00 | 254,409 |
| 2026-02-12 | 6,470.00 | 6,530.00 | 6,350.00 | 6,450.00 | 6,450.00 | 207,569 |
| 2026-02-11 | 6,430.00 | 6,550.00 | 6,380.00 | 6,450.00 | 6,450.00 | 273,373 |
| 2026-02-10 | 6,760.00 | 6,880.00 | 6,480.00 | 6,510.00 | 6,510.00 | 338,675 |
| 2026-02-09 | 6,490.00 | 6,780.00 | 6,330.00 | 6,700.00 | 6,700.00 | 585,522 |
| 2026-02-06 | 6,260.00 | 6,380.00 | 5,920.00 | 6,260.00 | 6,260.00 | 430,770 |
| 2026-02-05 | 6,730.00 | 6,730.00 | 6,390.00 | 6,430.00 | 6,430.00 | 553,632 |
| 2026-02-04 | 6,880.00 | 6,950.00 | 6,670.00 | 6,830.00 | 6,830.00 | 585,152 |
| 2026-02-03 | 6,550.00 | 6,810.00 | 6,550.00 | 6,800.00 | 6,800.00 | 352,341 |
| 2026-02-02 | 6,510.00 | 6,810.00 | 6,390.00 | 6,450.00 | 6,450.00 | 403,978 |
| 2026-01-30 | 6,930.00 | 7,150.00 | 6,620.00 | 6,700.00 | 6,700.00 | 748,610 |
| 2026-01-29 | 6,790.00 | 7,100.00 | 6,360.00 | 6,800.00 | 6,800.00 | 1,132,105 |
| 2026-01-28 | 6,790.00 | 6,850.00 | 6,530.00 | 6,720.00 | 6,720.00 | 746,046 |
| 2026-01-27 | 6,600.00 | 6,670.00 | 6,290.00 | 6,620.00 | 6,620.00 | 772,706 |
| 2026-01-26 | 6,640.00 | 6,890.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,027,932 |
| 2026-01-23 | 6,400.00 | 6,930.00 | 6,240.00 | 6,660.00 | 6,660.00 | 2,078,173 |
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.