Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 115570.KQ stock page

StarFlex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,985.002,985.002,800.002,810.002,724.7241,202
2024-07-243,085.003,105.002,950.002,985.002,894.4150,944
2024-07-233,150.003,160.003,030.003,110.003,015.6153,250
2024-07-223,200.003,260.003,035.003,165.003,068.9583,641
2024-07-193,370.003,370.003,070.003,260.003,161.06261,325
2024-07-182,890.003,430.002,775.003,070.002,976.83776,403
2024-07-162,885.002,895.002,560.002,560.002,482.31125,928
2024-07-152,965.002,995.002,800.002,900.002,811.99149,742
2024-07-122,405.003,040.002,400.002,995.002,904.10891,992
2024-07-112,345.002,445.002,345.002,400.002,327.1611,336
2024-07-102,425.002,435.002,330.002,340.002,268.9815,147
2024-07-092,480.002,660.002,415.002,425.002,351.4024,256
2024-07-082,340.002,510.002,310.002,480.002,404.7320,158
2024-07-052,365.002,365.002,315.002,340.002,268.988,480
2024-07-042,385.002,395.002,310.002,340.002,268.989,428
2024-07-032,400.002,410.002,380.002,380.002,307.774,842
2024-07-022,425.002,455.002,400.002,410.002,336.863,956
2024-07-012,435.002,455.002,410.002,445.002,370.804,995
2024-06-282,460.002,460.002,410.002,435.002,361.106,748
2024-06-272,420.002,460.002,410.002,460.002,385.346,228
2024-06-262,415.002,430.002,385.002,420.002,346.563,585
2024-06-252,410.002,425.002,365.002,425.002,351.409,266
2024-06-242,500.002,500.002,400.002,410.002,336.8624,583
2024-06-212,580.002,595.002,510.002,510.002,433.823,885
2024-06-202,570.002,580.002,550.002,580.002,501.702,823
2024-06-192,510.002,570.002,480.002,570.002,492.006,060
2024-06-182,535.002,535.002,455.002,530.002,453.2222,310
2024-06-172,540.002,555.002,530.002,535.002,458.076,547
2024-06-142,595.002,595.002,540.002,545.002,467.7611,386
2024-06-132,580.002,610.002,545.002,595.002,516.246,667
2024-06-122,520.002,580.002,520.002,580.002,501.708,565
2024-06-112,530.002,580.002,520.002,520.002,443.5214,640
2024-06-102,670.002,675.002,530.002,530.002,453.2228,054
2024-06-072,820.002,820.002,675.002,675.002,593.8254,881
2024-06-052,600.002,725.002,590.002,715.002,632.6012,622
2024-06-042,555.002,600.002,550.002,600.002,521.0917,202
2024-06-032,570.002,575.002,530.002,555.002,477.4622,070
2024-05-312,585.002,600.002,560.002,580.002,501.7012,742
2024-05-302,615.002,635.002,600.002,600.002,521.098,366
2024-05-292,570.002,690.002,545.002,615.002,535.6419,828
2024-05-282,585.002,630.002,550.002,560.002,482.3118,219
2024-05-272,620.002,640.002,585.002,585.002,506.5512,857
2024-05-242,685.002,700.002,600.002,620.002,540.4925,639
2024-05-232,700.002,710.002,670.002,685.002,603.514,188
2024-05-222,645.002,700.002,635.002,700.002,618.065,888
2024-05-212,650.002,650.002,630.002,645.002,564.732,777
2024-05-202,650.002,715.002,620.002,650.002,569.5813,567
2024-05-172,675.002,940.002,625.002,650.002,569.5887,348
2024-05-162,665.002,695.002,665.002,675.002,593.826,298
2024-05-142,645.002,670.002,635.002,665.002,584.121,427
2024-05-132,690.002,710.002,635.002,655.002,574.427,470
2024-05-102,690.002,690.002,660.002,690.002,608.364,930
2024-05-092,660.002,680.002,640.002,660.002,579.274,878
2024-05-082,660.002,660.002,640.002,660.002,579.272,589
2024-05-072,640.002,645.002,620.002,640.002,559.883,178
2024-05-032,620.002,640.002,620.002,640.002,559.883,479
2024-05-022,620.002,650.002,600.002,650.002,569.5810,013
2024-04-302,630.002,640.002,575.002,595.002,516.2422,103
2024-04-292,630.002,765.002,605.002,610.002,530.7923,485
2024-04-262,625.002,660.002,520.002,630.002,550.1811,120
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2020-12-2980.0000 KRW
2019-12-2780.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.