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%WTI99.29▲ 2.20%
← 085670.KQ stock page

NewFlex Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,440.004,470.004,365.004,400.004,311.5688,603
2025-07-244,625.004,625.004,460.004,470.004,380.15209,959
2025-07-234,650.004,660.004,275.004,640.004,546.73232,211
2025-07-224,520.004,855.004,500.004,650.004,556.53818,649
2025-07-214,335.004,565.004,285.004,530.004,438.94271,976
2025-07-184,235.004,390.004,215.004,280.004,193.97145,648
2025-07-174,195.004,240.004,150.004,210.004,125.3882,466
2025-07-164,240.004,245.004,160.004,195.004,110.6862,747
2025-07-154,190.004,250.004,160.004,240.004,154.7795,552
2025-07-144,255.004,255.004,185.004,185.004,100.8879,601
2025-07-114,245.004,325.004,235.004,255.004,169.4768,550
2025-07-104,265.004,310.004,210.004,250.004,164.57123,383
2025-07-094,290.004,315.004,235.004,265.004,179.2781,895
2025-07-084,240.004,350.004,240.004,305.004,218.4766,680
2025-07-074,305.004,350.004,250.004,295.004,208.6798,843
2025-07-044,380.004,440.004,330.004,365.004,277.2671,888
2025-07-034,300.004,420.004,295.004,405.004,316.4676,448
2025-07-024,290.004,335.004,200.004,300.004,213.57101,727
2025-07-014,290.004,370.004,275.004,290.004,203.77146,907
2025-06-304,360.004,425.004,275.004,290.004,203.7778,443
2025-06-274,445.004,530.004,355.004,355.004,267.46101,906
2025-06-264,595.004,595.004,435.004,485.004,394.8561,625
2025-06-254,545.004,595.004,480.004,575.004,483.04123,371
2025-06-244,500.004,565.004,475.004,545.004,453.6493,204
2025-06-234,460.004,470.004,370.004,435.004,345.8586,396
2025-06-204,550.004,580.004,475.004,550.004,458.5451,525
2025-06-194,555.004,655.004,500.004,550.004,458.5458,936
2025-06-184,475.004,530.004,430.004,530.004,438.9464,776
2025-06-174,465.004,555.004,190.004,510.004,419.35113,578
2025-06-164,470.004,470.004,330.004,430.004,340.9571,457
2025-06-134,640.004,640.004,440.004,490.004,399.75154,177
2025-06-124,645.004,650.004,615.004,645.004,551.6354,175
2025-06-114,625.004,660.004,600.004,645.004,551.6370,863
2025-06-104,615.004,645.004,550.004,590.004,497.7479,160
2025-06-094,620.004,660.004,590.004,605.004,512.4481,416
2025-06-054,575.004,620.004,505.004,620.004,527.1494,861
2025-06-044,500.004,565.004,480.004,535.004,443.8493,492
2025-06-024,610.004,615.004,460.004,460.004,370.35108,182
2025-05-304,690.004,690.004,570.004,645.004,551.6373,267
2025-05-294,730.004,730.004,600.004,645.004,551.6361,486
2025-05-284,560.004,725.004,560.004,650.004,556.53118,456
2025-05-274,620.004,630.004,490.004,530.004,438.9481,238
2025-05-264,555.004,645.004,530.004,615.004,522.2475,004
2025-05-234,605.004,630.004,525.004,540.004,448.7486,954
2025-05-224,730.004,775.004,540.004,550.004,458.54160,437
2025-05-214,440.004,680.004,440.004,560.004,468.34197,593
2025-05-204,395.004,425.004,355.004,390.004,301.7666,925
2025-05-194,330.004,400.004,265.004,355.004,267.4697,187
2025-05-164,620.004,620.004,350.004,400.004,311.56214,154
2025-05-154,725.004,790.004,685.004,690.004,595.7372,811
2025-05-144,780.004,805.004,695.004,755.004,659.4255,806
2025-05-134,730.004,820.004,730.004,760.004,664.3295,834
2025-05-124,640.004,735.004,570.004,705.004,610.4375,876
2025-05-094,725.004,725.004,530.004,585.004,492.84111,737
2025-05-084,620.004,685.004,620.004,675.004,581.0343,063
2025-05-074,615.004,640.004,530.004,635.004,541.8334,235
2025-05-024,530.004,610.004,525.004,590.004,497.7434,990
2025-04-304,620.004,700.004,495.004,530.004,438.9440,068
2025-04-294,630.004,695.004,355.004,665.004,571.2362,162
2025-04-284,710.004,730.004,625.004,645.004,551.6354,791
← NewerPage 6 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.