NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,540.00 | 6,540.00 | 6,120.00 | 6,260.00 | 6,260.00 | 990,514 |
| 2026-01-21 | 5,990.00 | 6,490.00 | 5,900.00 | 6,290.00 | 6,290.00 | 1,584,715 |
| 2026-01-20 | 6,430.00 | 6,440.00 | 5,790.00 | 6,080.00 | 6,080.00 | 1,353,428 |
| 2026-01-19 | 5,240.00 | 6,270.00 | 5,200.00 | 6,100.00 | 6,100.00 | 2,794,042 |
| 2026-01-16 | 5,430.00 | 5,480.00 | 5,290.00 | 5,290.00 | 5,290.00 | 278,722 |
| 2026-01-15 | 5,500.00 | 5,500.00 | 5,310.00 | 5,440.00 | 5,440.00 | 393,570 |
| 2026-01-14 | 5,320.00 | 5,450.00 | 5,260.00 | 5,400.00 | 5,400.00 | 489,382 |
| 2026-01-13 | 5,340.00 | 5,410.00 | 5,180.00 | 5,310.00 | 5,310.00 | 391,029 |
| 2026-01-12 | 5,000.00 | 5,320.00 | 4,935.00 | 5,260.00 | 5,260.00 | 604,754 |
| 2026-01-09 | 5,010.00 | 5,120.00 | 4,905.00 | 5,000.00 | 5,000.00 | 152,906 |
| 2026-01-08 | 5,150.00 | 5,280.00 | 4,920.00 | 5,000.00 | 5,000.00 | 377,745 |
| 2026-01-07 | 5,450.00 | 5,500.00 | 5,140.00 | 5,220.00 | 5,220.00 | 479,210 |
| 2026-01-06 | 5,210.00 | 5,430.00 | 5,210.00 | 5,400.00 | 5,400.00 | 490,852 |
| 2026-01-05 | 5,180.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,190.00 | 201,807 |
| 2026-01-02 | 4,995.00 | 5,170.00 | 4,950.00 | 5,150.00 | 5,150.00 | 201,138 |
| 2025-12-30 | 5,020.00 | 5,040.00 | 4,940.00 | 4,975.00 | 4,975.00 | 79,435 |
| 2025-12-29 | 5,010.00 | 5,050.00 | 4,980.00 | 5,040.00 | 5,040.00 | 119,846 |
| 2025-12-26 | 5,000.00 | 5,010.00 | 4,935.00 | 4,975.00 | 4,875.00 | 76,314 |
| 2025-12-24 | 5,030.00 | 5,070.00 | 4,940.00 | 4,940.00 | 4,840.70 | 90,180 |
| 2025-12-23 | 5,180.00 | 5,200.00 | 4,975.00 | 5,030.00 | 4,928.89 | 156,192 |
| 2025-12-22 | 5,150.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,075.88 | 120,922 |
| 2025-12-19 | 5,040.00 | 5,160.00 | 4,895.00 | 5,130.00 | 5,026.88 | 147,457 |
| 2025-12-18 | 5,040.00 | 5,070.00 | 4,825.00 | 4,950.00 | 4,850.50 | 167,447 |
| 2025-12-17 | 5,060.00 | 5,120.00 | 4,955.00 | 5,090.00 | 4,987.69 | 161,330 |
| 2025-12-16 | 5,130.00 | 5,170.00 | 4,995.00 | 5,040.00 | 4,938.69 | 213,430 |
| 2025-12-15 | 5,340.00 | 5,340.00 | 4,960.00 | 5,150.00 | 5,046.48 | 211,299 |
| 2025-12-12 | 5,470.00 | 5,650.00 | 5,210.00 | 5,410.00 | 5,301.26 | 719,244 |
| 2025-12-11 | 5,040.00 | 5,350.00 | 5,040.00 | 5,250.00 | 5,144.47 | 325,406 |
| 2025-12-10 | 5,000.00 | 5,160.00 | 5,000.00 | 5,040.00 | 4,938.69 | 104,143 |
| 2025-12-09 | 5,050.00 | 5,070.00 | 4,950.00 | 5,030.00 | 4,928.89 | 66,926 |
| 2025-12-08 | 5,090.00 | 5,120.00 | 5,000.00 | 5,050.00 | 4,948.49 | 106,656 |
| 2025-12-05 | 5,230.00 | 5,250.00 | 4,970.00 | 5,070.00 | 4,968.09 | 272,679 |
| 2025-12-04 | 5,350.00 | 5,350.00 | 5,190.00 | 5,250.00 | 5,144.47 | 144,904 |
| 2025-12-03 | 5,100.00 | 5,430.00 | 5,060.00 | 5,350.00 | 5,242.46 | 378,807 |
| 2025-12-02 | 4,750.00 | 5,140.00 | 4,745.00 | 5,100.00 | 4,997.49 | 294,604 |
| 2025-12-01 | 4,810.00 | 4,890.00 | 4,765.00 | 4,775.00 | 4,679.02 | 77,679 |
| 2025-11-28 | 4,630.00 | 4,950.00 | 4,580.00 | 4,840.00 | 4,742.71 | 144,314 |
| 2025-11-27 | 4,625.00 | 4,700.00 | 4,540.00 | 4,600.00 | 4,507.54 | 59,992 |
| 2025-11-26 | 4,565.00 | 4,670.00 | 4,520.00 | 4,615.00 | 4,522.24 | 54,054 |
| 2025-11-25 | 4,580.00 | 4,660.00 | 4,515.00 | 4,590.00 | 4,497.74 | 75,112 |
| 2025-11-24 | 4,590.00 | 4,680.00 | 4,485.00 | 4,485.00 | 4,394.85 | 95,363 |
| 2025-11-21 | 4,700.00 | 4,750.00 | 4,565.00 | 4,580.00 | 4,487.94 | 101,699 |
| 2025-11-20 | 4,700.00 | 4,980.00 | 4,605.00 | 4,825.00 | 4,728.02 | 174,246 |
| 2025-11-19 | 4,620.00 | 4,740.00 | 4,480.00 | 4,500.00 | 4,409.55 | 163,804 |
| 2025-11-18 | 4,850.00 | 4,850.00 | 4,575.00 | 4,620.00 | 4,527.14 | 201,279 |
| 2025-11-17 | 4,930.00 | 5,020.00 | 4,805.00 | 4,860.00 | 4,762.31 | 112,665 |
| 2025-11-14 | 5,000.00 | 5,040.00 | 4,890.00 | 4,915.00 | 4,816.21 | 118,531 |
| 2025-11-13 | 5,170.00 | 5,170.00 | 5,000.00 | 5,090.00 | 4,987.69 | 117,961 |
| 2025-11-12 | 5,000.00 | 5,190.00 | 4,960.00 | 5,120.00 | 5,017.09 | 121,469 |
| 2025-11-11 | 4,945.00 | 5,170.00 | 4,940.00 | 5,000.00 | 4,899.50 | 191,706 |
| 2025-11-10 | 4,945.00 | 4,990.00 | 4,835.00 | 4,940.00 | 4,840.70 | 71,828 |
| 2025-11-07 | 4,910.00 | 5,060.00 | 4,825.00 | 4,880.00 | 4,781.91 | 223,132 |
| 2025-11-06 | 5,070.00 | 5,270.00 | 5,070.00 | 5,100.00 | 4,997.49 | 148,141 |
| 2025-11-05 | 5,130.00 | 5,180.00 | 4,770.00 | 5,070.00 | 4,968.09 | 363,178 |
| 2025-11-04 | 5,310.00 | 5,390.00 | 5,190.00 | 5,200.00 | 5,095.48 | 208,001 |
| 2025-11-03 | 5,240.00 | 5,400.00 | 5,170.00 | 5,300.00 | 5,193.47 | 321,977 |
| 2025-10-31 | 5,280.00 | 5,350.00 | 5,150.00 | 5,250.00 | 5,144.47 | 256,693 |
| 2025-10-30 | 5,670.00 | 5,760.00 | 5,280.00 | 5,280.00 | 5,173.87 | 1,088,793 |
| 2025-10-29 | 5,750.00 | 5,760.00 | 5,550.00 | 5,720.00 | 5,605.03 | 534,463 |
| 2025-10-28 | 5,540.00 | 5,730.00 | 5,470.00 | 5,690.00 | 5,575.63 | 719,539 |
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.