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
2024-04-252,660.002,690.002,625.002,625.002,545.3311,722
2024-04-242,710.002,710.002,655.002,660.002,579.278,105
2024-04-232,710.002,770.002,660.002,680.002,598.6610,533
2024-04-222,725.002,785.002,700.002,710.002,627.757,805
2024-04-192,790.002,815.002,720.002,770.002,685.9314,456
2024-04-182,685.002,790.002,655.002,790.002,705.337,365
2024-04-172,850.002,855.002,590.002,685.002,603.5176,895
2024-04-162,670.002,870.002,580.002,850.002,763.5128,631
2024-04-152,755.002,755.002,620.002,675.002,593.8213,477
2024-04-122,740.002,785.002,600.002,760.002,676.2432,601
2024-04-112,740.002,950.002,715.002,720.002,637.4561,527
2024-04-092,650.002,755.002,640.002,740.002,656.8426,917
2024-04-082,585.002,960.002,585.002,625.002,545.33172,561
2024-04-052,620.002,635.002,580.002,585.002,506.553,916
2024-04-042,625.002,650.002,565.002,635.002,555.037,803
2024-04-032,645.002,660.002,620.002,650.002,569.587,990
2024-04-022,660.002,680.002,610.002,670.002,588.9714,711
2024-04-012,665.002,750.002,650.002,660.002,579.2715,856
2024-03-292,655.002,675.002,650.002,665.002,584.126,416
2024-03-282,690.002,690.002,660.002,680.002,598.663,304
2024-03-272,690.002,705.002,670.002,690.002,608.369,699
2024-03-262,645.002,730.002,600.002,690.002,608.3614,096
2024-03-252,650.002,655.002,620.002,655.002,574.427,494
2024-03-222,640.002,665.002,610.002,650.002,569.586,367
2024-03-212,555.002,655.002,555.002,640.002,559.8817,943
2024-03-202,585.002,590.002,500.002,550.002,472.6139,361
2024-03-192,550.002,680.002,540.002,615.002,535.6430,323
2024-03-182,555.002,555.002,540.002,550.002,472.6110,678
2024-03-152,555.002,555.002,540.002,555.002,477.466,133
2024-03-142,570.002,600.002,510.002,555.002,477.4635,247
2024-03-132,610.002,635.002,605.002,610.002,530.7910,654
2024-03-122,655.002,655.002,610.002,645.002,564.7311,579
2024-03-112,690.002,690.002,630.002,655.002,574.425,258
2024-03-082,685.002,700.002,645.002,690.002,608.3625,682
2024-03-072,690.002,735.002,610.002,720.002,637.4525,246
2024-03-062,705.002,715.002,645.002,700.002,618.0620,029
2024-03-052,805.002,805.002,700.002,715.002,632.6023,184
2024-03-042,825.002,860.002,800.002,805.002,719.8723,560
2024-02-292,875.002,890.002,700.002,865.002,778.0570,229
2024-02-282,860.002,880.002,820.002,875.002,787.7511,013
2024-02-272,880.002,880.002,835.002,860.002,773.209,855
2024-02-262,885.002,885.002,855.002,880.002,792.594,017
2024-02-232,890.002,890.002,860.002,885.002,797.4422,143
2024-02-222,910.002,910.002,860.002,890.002,802.2916,132
2024-02-212,880.002,955.002,860.002,910.002,821.6819,531
2024-02-202,895.002,895.002,860.002,885.002,797.4414,081
2024-02-192,910.002,915.002,865.002,900.002,811.9933,194
2024-02-162,885.002,925.002,880.002,910.002,821.686,044
2024-02-152,875.002,925.002,855.002,910.002,821.689,646
2024-02-142,865.002,885.002,850.002,875.002,787.756,512
2024-02-132,880.002,895.002,855.002,865.002,778.057,282
2024-02-082,905.002,905.002,880.002,880.002,792.598,283
2024-02-072,910.002,910.002,895.002,905.002,816.8411,972
2024-02-062,960.002,985.002,905.002,910.002,821.6813,418
2024-02-052,985.003,000.002,955.002,990.002,899.266,412
2024-02-022,955.002,995.002,940.002,985.002,894.4126,701
2024-02-012,950.002,985.002,905.002,955.002,865.3211,294
2024-01-312,980.003,000.002,975.002,990.002,899.267,893
2024-01-302,945.003,030.002,945.003,010.002,918.6515,617
2024-01-292,985.003,020.002,955.002,970.002,879.8610,231
← NewerPage 11 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.