NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,520.00 | 5,590.00 | 5,350.00 | 5,530.00 | 5,418.84 | 362,668 |
| 2024-10-28 | 5,410.00 | 5,520.00 | 5,300.00 | 5,510.00 | 5,399.25 | 438,559 |
| 2024-10-25 | 5,360.00 | 5,490.00 | 5,320.00 | 5,410.00 | 5,301.26 | 350,778 |
| 2024-10-24 | 5,490.00 | 5,570.00 | 5,350.00 | 5,350.00 | 5,242.46 | 587,365 |
| 2024-10-23 | 5,640.00 | 5,650.00 | 5,380.00 | 5,610.00 | 5,497.24 | 400,739 |
| 2024-10-22 | 5,790.00 | 5,840.00 | 5,530.00 | 5,560.00 | 5,448.24 | 780,989 |
| 2024-10-21 | 5,920.00 | 6,060.00 | 5,870.00 | 5,870.00 | 5,752.01 | 389,971 |
| 2024-10-18 | 6,040.00 | 6,090.00 | 5,850.00 | 5,920.00 | 5,801.01 | 674,884 |
| 2024-10-17 | 6,300.00 | 6,370.00 | 6,010.00 | 6,040.00 | 5,918.59 | 944,777 |
| 2024-10-16 | 5,940.00 | 6,400.00 | 5,900.00 | 6,330.00 | 6,202.76 | 1,517,716 |
| 2024-10-15 | 6,280.00 | 6,350.00 | 6,050.00 | 6,140.00 | 6,016.58 | 981,976 |
| 2024-10-14 | 5,830.00 | 6,320.00 | 5,830.00 | 6,280.00 | 6,153.77 | 1,981,529 |
| 2024-10-11 | 6,150.00 | 6,190.00 | 5,800.00 | 5,860.00 | 5,742.21 | 1,407,696 |
| 2024-10-10 | 6,270.00 | 6,340.00 | 5,980.00 | 6,230.00 | 6,104.77 | 1,969,710 |
| 2024-10-08 | 6,310.00 | 6,690.00 | 6,280.00 | 6,280.00 | 6,153.77 | 2,039,384 |
| 2024-10-07 | 6,320.00 | 6,620.00 | 6,180.00 | 6,470.00 | 6,339.95 | 2,747,645 |
| 2024-10-04 | 6,710.00 | 6,850.00 | 6,240.00 | 6,270.00 | 6,143.97 | 3,119,745 |
| 2024-10-02 | 6,280.00 | 7,140.00 | 6,220.00 | 6,390.00 | 6,261.56 | 14,472,750 |
| 2024-09-30 | 6,670.00 | 6,870.00 | 6,400.00 | 6,400.00 | 6,271.36 | 3,711,208 |
| 2024-09-27 | 5,970.00 | 7,200.00 | 5,930.00 | 6,710.00 | 6,575.13 | 33,458,000 |
| 2024-09-26 | 5,340.00 | 6,170.00 | 4,970.00 | 5,960.00 | 5,840.20 | 15,783,920 |
| 2024-09-25 | 4,890.00 | 5,120.00 | 4,875.00 | 4,930.00 | 4,830.90 | 531,073 |
| 2024-09-24 | 4,925.00 | 5,290.00 | 4,835.00 | 4,890.00 | 4,791.71 | 1,122,454 |
| 2024-09-23 | 4,615.00 | 4,795.00 | 4,580.00 | 4,745.00 | 4,649.62 | 126,563 |
| 2024-09-20 | 4,635.00 | 4,735.00 | 4,605.00 | 4,605.00 | 4,512.44 | 82,524 |
| 2024-09-19 | 4,635.00 | 4,705.00 | 4,530.00 | 4,595.00 | 4,502.64 | 82,932 |
| 2024-09-13 | 4,705.00 | 4,705.00 | 4,600.00 | 4,635.00 | 4,541.83 | 93,953 |
| 2024-09-12 | 4,570.00 | 4,730.00 | 4,570.00 | 4,705.00 | 4,610.43 | 135,098 |
| 2024-09-11 | 4,560.00 | 4,695.00 | 4,330.00 | 4,500.00 | 4,409.55 | 95,946 |
| 2024-09-10 | 4,650.00 | 4,720.00 | 4,550.00 | 4,585.00 | 4,492.84 | 126,978 |
| 2024-09-09 | 4,480.00 | 4,680.00 | 4,405.00 | 4,680.00 | 4,585.93 | 105,537 |
| 2024-09-06 | 4,565.00 | 4,625.00 | 4,395.00 | 4,540.00 | 4,448.74 | 186,803 |
| 2024-09-05 | 4,710.00 | 4,830.00 | 4,530.00 | 4,615.00 | 4,522.24 | 190,242 |
| 2024-09-04 | 4,705.00 | 4,780.00 | 4,615.00 | 4,690.00 | 4,595.73 | 268,765 |
| 2024-09-03 | 5,000.00 | 5,090.00 | 4,910.00 | 4,920.00 | 4,821.11 | 122,091 |
| 2024-09-02 | 5,140.00 | 5,180.00 | 5,000.00 | 5,020.00 | 4,919.10 | 170,641 |
| 2024-08-30 | 5,010.00 | 5,220.00 | 5,010.00 | 5,180.00 | 5,075.88 | 261,870 |
| 2024-08-29 | 4,900.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,889.70 | 139,755 |
| 2024-08-28 | 5,030.00 | 5,070.00 | 4,910.00 | 4,980.00 | 4,879.90 | 124,767 |
| 2024-08-27 | 4,930.00 | 5,130.00 | 4,875.00 | 5,080.00 | 4,977.89 | 148,082 |
| 2024-08-26 | 5,130.00 | 5,130.00 | 4,970.00 | 4,980.00 | 4,879.90 | 128,949 |
| 2024-08-23 | 5,010.00 | 5,150.00 | 5,000.00 | 5,120.00 | 5,017.09 | 95,759 |
| 2024-08-22 | 5,180.00 | 5,270.00 | 5,040.00 | 5,060.00 | 4,958.29 | 145,827 |
| 2024-08-21 | 5,100.00 | 5,210.00 | 4,985.00 | 5,140.00 | 5,036.68 | 108,443 |
| 2024-08-20 | 5,050.00 | 5,190.00 | 5,040.00 | 5,190.00 | 5,085.68 | 156,103 |
| 2024-08-19 | 5,000.00 | 5,140.00 | 4,955.00 | 5,030.00 | 4,928.89 | 162,129 |
| 2024-08-16 | 5,210.00 | 5,220.00 | 4,985.00 | 5,010.00 | 4,909.30 | 250,192 |
| 2024-08-14 | 4,910.00 | 5,130.00 | 4,900.00 | 5,130.00 | 5,026.88 | 260,284 |
| 2024-08-13 | 4,900.00 | 4,900.00 | 4,755.00 | 4,820.00 | 4,723.12 | 212,782 |
| 2024-08-12 | 4,750.00 | 4,870.00 | 4,740.00 | 4,845.00 | 4,747.61 | 171,197 |
| 2024-08-09 | 4,580.00 | 4,800.00 | 4,580.00 | 4,710.00 | 4,615.33 | 210,744 |
| 2024-08-08 | 4,375.00 | 4,595.00 | 4,375.00 | 4,505.00 | 4,414.45 | 208,726 |
| 2024-08-07 | 4,500.00 | 4,675.00 | 4,500.00 | 4,520.00 | 4,429.15 | 215,083 |
| 2024-08-06 | 4,160.00 | 4,610.00 | 4,160.00 | 4,575.00 | 4,483.04 | 629,150 |
| 2024-08-05 | 4,950.00 | 4,950.00 | 4,070.00 | 4,170.00 | 4,086.18 | 925,159 |
| 2024-08-02 | 5,320.00 | 5,350.00 | 4,995.00 | 5,030.00 | 4,928.89 | 642,172 |
| 2024-08-01 | 5,480.00 | 5,600.00 | 5,430.00 | 5,450.00 | 5,340.45 | 161,592 |
| 2024-07-31 | 5,360.00 | 5,440.00 | 5,270.00 | 5,440.00 | 5,330.65 | 219,833 |
| 2024-07-30 | 5,510.00 | 5,550.00 | 5,340.00 | 5,400.00 | 5,291.46 | 233,999 |
| 2024-07-29 | 5,540.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,428.64 | 132,478 |
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.