NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,380.00 | 5,550.00 | 5,220.00 | 5,440.00 | 5,330.65 | 509,233 |
| 2025-10-24 | 5,350.00 | 5,490.00 | 5,320.00 | 5,330.00 | 5,222.86 | 308,814 |
| 2025-10-23 | 5,510.00 | 5,610.00 | 5,250.00 | 5,320.00 | 5,213.07 | 427,033 |
| 2025-10-22 | 5,620.00 | 5,650.00 | 5,380.00 | 5,500.00 | 5,389.45 | 395,439 |
| 2025-10-21 | 5,270.00 | 5,660.00 | 5,220.00 | 5,570.00 | 5,458.04 | 656,699 |
| 2025-10-20 | 5,200.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,095.48 | 114,131 |
| 2025-10-17 | 5,330.00 | 5,330.00 | 5,080.00 | 5,100.00 | 4,997.49 | 224,672 |
| 2025-10-16 | 5,470.00 | 5,470.00 | 5,280.00 | 5,300.00 | 5,193.47 | 212,640 |
| 2025-10-15 | 5,380.00 | 5,470.00 | 5,300.00 | 5,470.00 | 5,360.05 | 169,776 |
| 2025-10-14 | 5,440.00 | 5,650.00 | 5,210.00 | 5,320.00 | 5,213.07 | 244,151 |
| 2025-10-13 | 5,200.00 | 5,430.00 | 5,130.00 | 5,390.00 | 5,281.66 | 133,818 |
| 2025-10-10 | 5,470.00 | 5,510.00 | 5,360.00 | 5,390.00 | 5,281.66 | 263,234 |
| 2025-10-02 | 5,500.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,242.46 | 176,932 |
| 2025-10-01 | 5,130.00 | 5,490.00 | 5,100.00 | 5,420.00 | 5,311.06 | 377,067 |
| 2025-09-30 | 5,150.00 | 5,420.00 | 5,060.00 | 5,140.00 | 5,036.68 | 243,024 |
| 2025-09-29 | 5,090.00 | 5,140.00 | 5,010.00 | 5,060.00 | 4,958.29 | 91,350 |
| 2025-09-26 | 5,210.00 | 5,220.00 | 4,990.00 | 5,050.00 | 4,948.49 | 221,323 |
| 2025-09-25 | 5,400.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,173.87 | 137,950 |
| 2025-09-24 | 5,450.00 | 5,470.00 | 5,250.00 | 5,400.00 | 5,291.46 | 179,086 |
| 2025-09-23 | 5,510.00 | 5,600.00 | 5,300.00 | 5,480.00 | 5,369.85 | 376,828 |
| 2025-09-22 | 5,420.00 | 5,600.00 | 5,420.00 | 5,520.00 | 5,409.05 | 329,842 |
| 2025-09-19 | 5,920.00 | 5,920.00 | 5,380.00 | 5,450.00 | 5,340.45 | 641,195 |
| 2025-09-18 | 5,590.00 | 5,880.00 | 5,510.00 | 5,770.00 | 5,654.02 | 556,811 |
| 2025-09-17 | 5,750.00 | 6,000.00 | 5,540.00 | 5,540.00 | 5,428.64 | 736,565 |
| 2025-09-16 | 5,680.00 | 5,750.00 | 5,620.00 | 5,690.00 | 5,575.63 | 146,217 |
| 2025-09-15 | 5,750.00 | 5,790.00 | 5,560.00 | 5,710.00 | 5,595.23 | 210,297 |
| 2025-09-12 | 5,610.00 | 5,840.00 | 5,590.00 | 5,760.00 | 5,644.22 | 508,656 |
| 2025-09-11 | 5,610.00 | 5,710.00 | 5,510.00 | 5,550.00 | 5,438.44 | 214,781 |
| 2025-09-10 | 5,680.00 | 5,720.00 | 5,510.00 | 5,650.00 | 5,536.43 | 209,289 |
| 2025-09-09 | 5,670.00 | 5,760.00 | 5,580.00 | 5,670.00 | 5,556.03 | 264,056 |
| 2025-09-08 | 5,270.00 | 5,670.00 | 5,270.00 | 5,670.00 | 5,556.03 | 704,327 |
| 2025-09-05 | 5,240.00 | 5,340.00 | 5,210.00 | 5,270.00 | 5,164.07 | 135,285 |
| 2025-09-04 | 5,260.00 | 5,370.00 | 5,210.00 | 5,250.00 | 5,144.47 | 135,550 |
| 2025-09-03 | 4,900.00 | 5,330.00 | 4,900.00 | 5,300.00 | 5,193.47 | 471,189 |
| 2025-09-02 | 4,900.00 | 4,990.00 | 4,835.00 | 4,945.00 | 4,845.60 | 104,874 |
| 2025-09-01 | 4,965.00 | 5,000.00 | 4,890.00 | 4,940.00 | 4,840.70 | 87,865 |
| 2025-08-29 | 5,090.00 | 5,130.00 | 4,950.00 | 4,970.00 | 4,870.10 | 183,116 |
| 2025-08-28 | 5,080.00 | 5,160.00 | 4,990.00 | 5,120.00 | 5,017.09 | 119,725 |
| 2025-08-27 | 5,190.00 | 5,230.00 | 5,100.00 | 5,130.00 | 5,026.88 | 139,099 |
| 2025-08-26 | 5,330.00 | 5,330.00 | 5,100.00 | 5,130.00 | 5,026.88 | 242,660 |
| 2025-08-25 | 4,960.00 | 5,440.00 | 4,960.00 | 5,330.00 | 5,222.86 | 649,809 |
| 2025-08-22 | 4,925.00 | 5,100.00 | 4,925.00 | 4,960.00 | 4,860.30 | 132,161 |
| 2025-08-21 | 5,000.00 | 5,100.00 | 4,890.00 | 4,965.00 | 4,865.20 | 134,767 |
| 2025-08-20 | 4,910.00 | 4,965.00 | 4,805.00 | 4,965.00 | 4,865.20 | 112,311 |
| 2025-08-19 | 4,905.00 | 5,100.00 | 4,850.00 | 4,985.00 | 4,884.80 | 167,434 |
| 2025-08-18 | 4,970.00 | 4,975.00 | 4,845.00 | 4,890.00 | 4,791.71 | 95,539 |
| 2025-08-14 | 4,930.00 | 5,050.00 | 4,900.00 | 4,970.00 | 4,870.10 | 110,920 |
| 2025-08-13 | 4,865.00 | 5,140.00 | 4,845.00 | 4,940.00 | 4,840.70 | 464,262 |
| 2025-08-12 | 4,950.00 | 4,970.00 | 4,800.00 | 4,815.00 | 4,718.22 | 183,360 |
| 2025-08-11 | 5,100.00 | 5,150.00 | 4,900.00 | 4,930.00 | 4,830.90 | 234,660 |
| 2025-08-08 | 4,870.00 | 5,120.00 | 4,800.00 | 5,000.00 | 4,899.50 | 570,774 |
| 2025-08-07 | 4,700.00 | 4,960.00 | 4,670.00 | 4,850.00 | 4,752.51 | 425,773 |
| 2025-08-06 | 4,600.00 | 4,755.00 | 4,565.00 | 4,710.00 | 4,615.33 | 142,571 |
| 2025-08-05 | 4,490.00 | 4,800.00 | 4,490.00 | 4,650.00 | 4,556.53 | 385,034 |
| 2025-08-04 | 4,310.00 | 4,545.00 | 4,280.00 | 4,525.00 | 4,434.05 | 143,138 |
| 2025-08-01 | 4,515.00 | 4,515.00 | 4,300.00 | 4,310.00 | 4,223.37 | 136,651 |
| 2025-07-31 | 4,480.00 | 4,575.00 | 4,455.00 | 4,515.00 | 4,424.25 | 100,172 |
| 2025-07-30 | 4,355.00 | 4,540.00 | 4,355.00 | 4,460.00 | 4,370.35 | 80,800 |
| 2025-07-29 | 4,370.00 | 4,440.00 | 4,325.00 | 4,415.00 | 4,326.26 | 102,053 |
| 2025-07-28 | 4,370.00 | 4,450.00 | 4,325.00 | 4,415.00 | 4,326.26 | 102,726 |
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.