NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4,720.00 | 4,735.00 | 4,665.00 | 4,730.00 | 4,634.92 | 49,517 |
| 2025-04-24 | 4,710.00 | 4,720.00 | 4,620.00 | 4,685.00 | 4,590.83 | 59,512 |
| 2025-04-23 | 4,620.00 | 4,780.00 | 4,600.00 | 4,715.00 | 4,620.23 | 133,114 |
| 2025-04-22 | 4,490.00 | 4,540.00 | 4,460.00 | 4,535.00 | 4,443.84 | 36,078 |
| 2025-04-21 | 4,575.00 | 4,580.00 | 4,475.00 | 4,535.00 | 4,443.84 | 49,845 |
| 2025-04-18 | 4,600.00 | 4,605.00 | 4,485.00 | 4,575.00 | 4,483.04 | 61,799 |
| 2025-04-17 | 4,545.00 | 4,645.00 | 4,515.00 | 4,590.00 | 4,497.74 | 62,467 |
| 2025-04-16 | 4,570.00 | 4,725.00 | 4,530.00 | 4,550.00 | 4,458.54 | 143,048 |
| 2025-04-15 | 4,400.00 | 4,545.00 | 4,390.00 | 4,505.00 | 4,414.45 | 121,807 |
| 2025-04-14 | 4,300.00 | 4,430.00 | 4,180.00 | 4,410.00 | 4,321.36 | 169,691 |
| 2025-04-11 | 3,970.00 | 4,170.00 | 3,970.00 | 4,170.00 | 4,086.18 | 96,245 |
| 2025-04-10 | 3,985.00 | 4,155.00 | 3,970.00 | 4,080.00 | 3,997.99 | 113,662 |
| 2025-04-09 | 3,815.00 | 3,910.00 | 3,735.00 | 3,795.00 | 3,718.72 | 169,770 |
| 2025-04-08 | 4,000.00 | 4,050.00 | 3,880.00 | 3,915.00 | 3,836.31 | 101,819 |
| 2025-04-07 | 4,020.00 | 4,145.00 | 3,900.00 | 3,915.00 | 3,836.31 | 212,417 |
| 2025-04-04 | 4,150.00 | 4,325.00 | 4,110.00 | 4,250.00 | 4,164.57 | 72,351 |
| 2025-04-03 | 4,150.00 | 4,220.00 | 4,115.00 | 4,200.00 | 4,115.58 | 72,725 |
| 2025-04-02 | 4,345.00 | 4,445.00 | 4,255.00 | 4,260.00 | 4,174.37 | 108,320 |
| 2025-04-01 | 4,200.00 | 4,370.00 | 4,200.00 | 4,355.00 | 4,267.46 | 86,526 |
| 2025-03-31 | 4,210.00 | 4,325.00 | 4,150.00 | 4,180.00 | 4,095.98 | 132,792 |
| 2025-03-28 | 4,545.00 | 4,560.00 | 4,340.00 | 4,365.00 | 4,277.26 | 260,328 |
| 2025-03-27 | 4,700.00 | 4,730.00 | 4,535.00 | 4,545.00 | 4,453.64 | 259,758 |
| 2025-03-26 | 4,725.00 | 4,770.00 | 4,650.00 | 4,745.00 | 4,649.62 | 64,672 |
| 2025-03-25 | 4,850.00 | 4,935.00 | 4,725.00 | 4,725.00 | 4,630.03 | 176,564 |
| 2025-03-24 | 4,780.00 | 4,875.00 | 4,770.00 | 4,835.00 | 4,737.81 | 102,735 |
| 2025-03-21 | 4,780.00 | 4,835.00 | 4,685.00 | 4,780.00 | 4,683.92 | 93,634 |
| 2025-03-20 | 4,870.00 | 4,875.00 | 4,750.00 | 4,780.00 | 4,683.92 | 126,280 |
| 2025-03-19 | 4,765.00 | 4,825.00 | 4,740.00 | 4,825.00 | 4,728.02 | 112,543 |
| 2025-03-18 | 4,805.00 | 4,880.00 | 4,755.00 | 4,795.00 | 4,698.62 | 94,596 |
| 2025-03-17 | 4,800.00 | 4,875.00 | 4,765.00 | 4,765.00 | 4,669.22 | 103,357 |
| 2025-03-14 | 4,785.00 | 4,850.00 | 4,755.00 | 4,785.00 | 4,688.82 | 122,324 |
| 2025-03-13 | 4,825.00 | 4,915.00 | 4,730.00 | 4,780.00 | 4,683.92 | 111,662 |
| 2025-03-12 | 4,705.00 | 4,810.00 | 4,705.00 | 4,805.00 | 4,708.42 | 92,070 |
| 2025-03-11 | 4,490.00 | 4,730.00 | 4,490.00 | 4,730.00 | 4,634.92 | 148,548 |
| 2025-03-10 | 4,750.00 | 4,850.00 | 4,735.00 | 4,760.00 | 4,664.32 | 98,763 |
| 2025-03-07 | 4,770.00 | 4,915.00 | 4,725.00 | 4,815.00 | 4,718.22 | 113,546 |
| 2025-03-06 | 4,960.00 | 4,995.00 | 4,825.00 | 4,840.00 | 4,742.71 | 140,249 |
| 2025-03-05 | 4,860.00 | 4,975.00 | 4,820.00 | 4,940.00 | 4,840.70 | 145,144 |
| 2025-03-04 | 4,865.00 | 4,955.00 | 4,745.00 | 4,840.00 | 4,742.71 | 237,548 |
| 2025-02-28 | 5,000.00 | 5,100.00 | 4,945.00 | 4,970.00 | 4,870.10 | 214,066 |
| 2025-02-27 | 5,220.00 | 5,320.00 | 5,150.00 | 5,150.00 | 5,046.48 | 167,875 |
| 2025-02-26 | 5,250.00 | 5,320.00 | 5,150.00 | 5,250.00 | 5,144.47 | 362,280 |
| 2025-02-25 | 5,400.00 | 5,400.00 | 5,260.00 | 5,300.00 | 5,193.47 | 168,556 |
| 2025-02-24 | 5,480.00 | 5,490.00 | 5,350.00 | 5,430.00 | 5,320.85 | 149,715 |
| 2025-02-21 | 5,500.00 | 5,550.00 | 5,380.00 | 5,530.00 | 5,418.84 | 201,107 |
| 2025-02-20 | 5,560.00 | 5,630.00 | 5,480.00 | 5,520.00 | 5,409.05 | 398,700 |
| 2025-02-19 | 5,560.00 | 5,650.00 | 5,510.00 | 5,550.00 | 5,438.44 | 248,803 |
| 2025-02-18 | 5,600.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,448.24 | 200,478 |
| 2025-02-17 | 5,590.00 | 5,760.00 | 5,530.00 | 5,590.00 | 5,477.64 | 562,999 |
| 2025-02-14 | 5,760.00 | 5,830.00 | 5,590.00 | 5,590.00 | 5,477.64 | 543,102 |
| 2025-02-13 | 5,380.00 | 5,800.00 | 5,330.00 | 5,650.00 | 5,536.43 | 835,753 |
| 2025-02-12 | 5,550.00 | 5,620.00 | 5,370.00 | 5,410.00 | 5,301.26 | 297,705 |
| 2025-02-11 | 5,640.00 | 5,750.00 | 5,470.00 | 5,500.00 | 5,389.45 | 747,646 |
| 2025-02-10 | 5,250.00 | 5,600.00 | 5,200.00 | 5,560.00 | 5,448.24 | 525,095 |
| 2025-02-07 | 5,120.00 | 5,340.00 | 5,080.00 | 5,310.00 | 5,203.27 | 457,032 |
| 2025-02-06 | 5,130.00 | 5,170.00 | 5,080.00 | 5,110.00 | 5,007.29 | 124,178 |
| 2025-02-05 | 5,010.00 | 5,150.00 | 5,010.00 | 5,130.00 | 5,026.88 | 148,227 |
| 2025-02-04 | 4,920.00 | 5,110.00 | 4,890.00 | 4,995.00 | 4,894.60 | 219,618 |
| 2025-02-03 | 5,040.00 | 5,040.00 | 4,830.00 | 4,870.00 | 4,772.11 | 222,377 |
| 2025-01-31 | 5,030.00 | 5,120.00 | 5,010.00 | 5,040.00 | 4,938.69 | 160,981 |
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.