NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,030.00 | 5,170.00 | 5,030.00 | 5,080.00 | 4,977.89 | 334,837 |
| 2025-01-23 | 5,400.00 | 5,440.00 | 4,990.00 | 4,995.00 | 4,894.60 | 985,340 |
| 2025-01-22 | 5,670.00 | 5,690.00 | 5,450.00 | 5,520.00 | 5,409.05 | 273,766 |
| 2025-01-21 | 5,530.00 | 5,730.00 | 5,430.00 | 5,650.00 | 5,536.43 | 403,935 |
| 2025-01-20 | 5,300.00 | 5,560.00 | 5,300.00 | 5,540.00 | 5,428.64 | 468,783 |
| 2025-01-17 | 5,570.00 | 5,600.00 | 5,230.00 | 5,300.00 | 5,193.47 | 641,587 |
| 2025-01-16 | 5,710.00 | 5,750.00 | 5,570.00 | 5,600.00 | 5,487.44 | 282,859 |
| 2025-01-15 | 5,610.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,507.04 | 172,350 |
| 2025-01-14 | 5,700.00 | 5,790.00 | 5,570.00 | 5,650.00 | 5,536.43 | 239,950 |
| 2025-01-13 | 5,530.00 | 5,690.00 | 5,450.00 | 5,690.00 | 5,575.63 | 288,999 |
| 2025-01-10 | 5,690.00 | 5,740.00 | 5,520.00 | 5,570.00 | 5,458.04 | 470,221 |
| 2025-01-09 | 5,800.00 | 5,840.00 | 5,620.00 | 5,720.00 | 5,605.03 | 566,019 |
| 2025-01-08 | 5,940.00 | 6,000.00 | 5,720.00 | 5,810.00 | 5,693.22 | 1,152,487 |
| 2025-01-07 | 6,080.00 | 6,190.00 | 5,870.00 | 6,130.00 | 6,006.78 | 1,354,445 |
| 2025-01-06 | 5,530.00 | 6,250.00 | 5,530.00 | 5,960.00 | 5,840.20 | 2,701,478 |
| 2025-01-03 | 5,540.00 | 5,620.00 | 5,410.00 | 5,450.00 | 5,340.45 | 539,555 |
| 2025-01-02 | 5,420.00 | 5,530.00 | 5,330.00 | 5,500.00 | 5,389.45 | 422,843 |
| 2024-12-30 | 5,350.00 | 5,540.00 | 5,260.00 | 5,460.00 | 5,350.25 | 387,914 |
| 2024-12-27 | 5,370.00 | 5,480.00 | 5,220.00 | 5,390.00 | 5,281.66 | 548,447 |
| 2024-12-26 | 5,570.00 | 5,650.00 | 5,370.00 | 5,370.00 | 5,262.06 | 470,454 |
| 2024-12-24 | 5,510.00 | 5,690.00 | 5,400.00 | 5,570.00 | 5,458.04 | 756,035 |
| 2024-12-23 | 5,090.00 | 5,510.00 | 5,030.00 | 5,430.00 | 5,320.85 | 855,281 |
| 2024-12-20 | 5,320.00 | 5,320.00 | 4,960.00 | 4,960.00 | 4,860.30 | 620,290 |
| 2024-12-19 | 5,220.00 | 5,490.00 | 5,210.00 | 5,320.00 | 5,213.07 | 554,551 |
| 2024-12-18 | 5,230.00 | 5,550.00 | 5,180.00 | 5,410.00 | 5,301.26 | 784,185 |
| 2024-12-17 | 5,080.00 | 5,350.00 | 5,030.00 | 5,310.00 | 5,203.27 | 1,003,944 |
| 2024-12-16 | 4,905.00 | 4,995.00 | 4,780.00 | 4,995.00 | 4,894.60 | 498,442 |
| 2024-12-13 | 4,795.00 | 4,935.00 | 4,525.00 | 4,870.00 | 4,772.11 | 1,609,699 |
| 2024-12-12 | 4,345.00 | 4,470.00 | 4,335.00 | 4,435.00 | 4,345.85 | 205,234 |
| 2024-12-11 | 4,180.00 | 4,395.00 | 4,155.00 | 4,320.00 | 4,233.17 | 239,340 |
| 2024-12-10 | 3,960.00 | 4,210.00 | 3,960.00 | 4,195.00 | 4,110.68 | 296,222 |
| 2024-12-09 | 4,250.00 | 4,340.00 | 3,955.00 | 3,955.00 | 3,875.50 | 547,588 |
| 2024-12-06 | 4,410.00 | 4,475.00 | 4,190.00 | 4,395.00 | 4,306.66 | 251,296 |
| 2024-12-05 | 4,530.00 | 4,530.00 | 4,415.00 | 4,445.00 | 4,355.65 | 160,212 |
| 2024-12-04 | 4,500.00 | 4,595.00 | 4,430.00 | 4,510.00 | 4,419.35 | 341,212 |
| 2024-12-03 | 4,495.00 | 4,665.00 | 4,495.00 | 4,665.00 | 4,571.23 | 195,474 |
| 2024-12-02 | 4,675.00 | 4,720.00 | 4,480.00 | 4,490.00 | 4,399.75 | 192,374 |
| 2024-11-29 | 4,815.00 | 4,835.00 | 4,610.00 | 4,670.00 | 4,576.13 | 264,101 |
| 2024-11-28 | 4,790.00 | 4,845.00 | 4,740.00 | 4,840.00 | 4,742.71 | 156,358 |
| 2024-11-27 | 4,825.00 | 4,840.00 | 4,740.00 | 4,785.00 | 4,688.82 | 212,185 |
| 2024-11-26 | 4,785.00 | 4,805.00 | 4,730.00 | 4,805.00 | 4,708.42 | 120,281 |
| 2024-11-25 | 4,630.00 | 4,790.00 | 4,630.00 | 4,790.00 | 4,693.72 | 220,953 |
| 2024-11-22 | 4,585.00 | 4,700.00 | 4,585.00 | 4,625.00 | 4,532.04 | 213,570 |
| 2024-11-21 | 4,640.00 | 4,640.00 | 4,550.00 | 4,605.00 | 4,512.44 | 171,933 |
| 2024-11-20 | 4,605.00 | 4,675.00 | 4,570.00 | 4,620.00 | 4,527.14 | 260,823 |
| 2024-11-19 | 4,720.00 | 4,720.00 | 4,535.00 | 4,605.00 | 4,512.44 | 304,154 |
| 2024-11-18 | 4,400.00 | 4,650.00 | 4,400.00 | 4,600.00 | 4,507.54 | 424,475 |
| 2024-11-15 | 4,300.00 | 4,395.00 | 4,190.00 | 4,375.00 | 4,287.06 | 376,727 |
| 2024-11-14 | 4,435.00 | 4,545.00 | 4,340.00 | 4,340.00 | 4,252.76 | 266,491 |
| 2024-11-13 | 4,510.00 | 4,605.00 | 4,430.00 | 4,435.00 | 4,345.85 | 338,024 |
| 2024-11-12 | 4,725.00 | 4,800.00 | 4,590.00 | 4,590.00 | 4,497.74 | 310,758 |
| 2024-11-11 | 4,985.00 | 5,040.00 | 4,750.00 | 4,785.00 | 4,688.82 | 385,892 |
| 2024-11-08 | 5,030.00 | 5,120.00 | 4,980.00 | 4,985.00 | 4,884.80 | 214,247 |
| 2024-11-07 | 4,980.00 | 5,050.00 | 4,905.00 | 4,975.00 | 4,875.00 | 227,454 |
| 2024-11-06 | 5,130.00 | 5,160.00 | 4,955.00 | 4,980.00 | 4,879.90 | 308,011 |
| 2024-11-05 | 5,170.00 | 5,210.00 | 5,070.00 | 5,070.00 | 4,968.09 | 235,429 |
| 2024-11-04 | 5,070.00 | 5,210.00 | 5,010.00 | 5,180.00 | 5,075.88 | 276,339 |
| 2024-11-01 | 5,140.00 | 5,210.00 | 5,070.00 | 5,090.00 | 4,987.69 | 296,505 |
| 2024-10-31 | 5,300.00 | 5,340.00 | 5,130.00 | 5,240.00 | 5,134.67 | 604,782 |
| 2024-10-30 | 5,550.00 | 5,610.00 | 5,430.00 | 5,470.00 | 5,360.05 | 371,549 |
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.