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
2024-01-262,865.002,995.002,865.002,995.002,904.1029,837
2024-01-252,900.002,900.002,845.002,895.002,807.1410,640
2024-01-242,915.002,940.002,870.002,900.002,811.995,307
2024-01-232,910.002,915.002,810.002,915.002,826.536,311
2024-01-222,955.002,965.002,895.002,910.002,821.688,152
2024-01-192,840.002,905.002,810.002,895.002,807.1420,293
2024-01-182,845.002,870.002,795.002,840.002,753.8110,272
2024-01-172,905.002,925.002,730.002,875.002,787.7541,835
2024-01-162,970.003,010.002,850.002,940.002,850.7729,187
2024-01-152,985.002,995.002,970.002,970.002,879.8619,885
2024-01-122,995.003,040.002,970.002,990.002,899.2615,241
2024-01-113,055.003,090.002,980.002,995.002,904.1080,845
2024-01-103,040.003,085.003,040.003,065.002,971.9822,555
2024-01-093,050.003,105.003,035.003,035.002,942.8946,029
2024-01-083,090.003,130.003,060.003,115.003,020.4623,326
2024-01-053,050.003,145.003,050.003,060.002,967.1316,195
2024-01-043,100.003,130.003,050.003,050.002,957.4413,079
2024-01-033,095.003,185.003,050.003,130.003,035.0153,475
2024-01-023,050.003,080.003,020.003,080.002,986.5326,703
2023-12-283,050.003,060.003,030.003,055.002,962.289,172
2023-12-273,105.003,105.003,030.003,050.002,957.4419,964
2023-12-263,085.003,105.003,020.003,105.003,010.7724,378
2023-12-223,100.003,110.003,060.003,085.002,991.3716,764
2023-12-213,140.003,145.003,095.003,100.003,005.927,469
2023-12-203,130.003,150.003,100.003,140.003,044.706,620
2023-12-193,110.003,140.003,095.003,130.003,035.0112,932
2023-12-183,060.003,110.003,060.003,110.003,015.6111,250
2023-12-153,045.003,060.003,005.003,060.002,967.1329,429
2023-12-143,070.003,080.003,030.003,045.002,952.5927,528
2023-12-133,085.003,145.003,055.003,070.002,976.838,855
2023-12-123,090.003,110.003,060.003,085.002,991.3713,484
2023-12-113,095.003,155.003,075.003,090.002,996.2226,278
2023-12-083,020.003,095.003,020.003,095.003,001.0715,901
2023-12-073,015.003,075.003,010.003,060.002,967.1315,981
2023-12-063,050.003,060.002,970.003,035.002,942.8934,301
2023-12-053,095.003,095.003,055.003,060.002,967.1322,543
2023-12-043,115.003,130.003,050.003,095.003,001.0720,576
2023-12-013,160.003,160.003,085.003,125.003,030.1622,476
2023-11-303,175.003,180.003,090.003,160.003,064.1022,291
2023-11-293,175.003,205.003,150.003,175.003,078.6415,434
2023-11-283,105.003,220.003,070.003,175.003,078.6444,513
2023-11-273,335.003,340.003,005.003,070.002,976.8397,657
2023-11-243,350.003,360.003,315.003,335.003,233.796,944
2023-11-233,370.003,370.003,325.003,345.003,243.484,582
2023-11-223,375.003,375.003,350.003,370.003,267.725,848
2023-11-213,380.003,410.003,355.003,375.003,272.577,714
2023-11-203,295.003,440.003,270.003,390.003,287.1224,124
2023-11-173,260.003,295.003,210.003,295.003,195.0014,980
2023-11-163,240.003,270.003,225.003,260.003,161.0613,501
2023-11-153,235.003,250.003,215.003,240.003,141.677,103
2023-11-143,185.003,220.003,180.003,210.003,112.588,373
2023-11-133,250.003,250.003,215.003,220.003,122.2812,813
2023-11-103,345.003,345.003,245.003,250.003,151.378,871
2023-11-093,360.003,395.003,295.003,345.003,243.488,777
2023-11-083,340.003,395.003,335.003,395.003,291.979,941
2023-11-073,415.003,415.003,285.003,330.003,228.9419,686
2023-11-063,390.003,440.003,385.003,415.003,311.3611,718
2023-11-033,385.003,405.003,375.003,385.003,282.2710,187
2023-11-023,385.003,395.003,310.003,385.003,282.2723,482
2023-11-013,270.003,560.003,255.003,395.003,291.97186,200
← NewerPage 12 of 21 · 1,222 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.