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
2023-10-313,170.003,435.003,170.003,215.003,117.4368,226
2023-10-303,160.003,170.003,135.003,170.003,073.797,748
2023-10-273,190.003,220.003,170.003,170.003,073.797,861
2023-10-263,290.003,295.003,150.003,250.003,151.3715,534
2023-10-253,270.003,295.003,255.003,290.003,190.156,230
2023-10-243,210.003,255.003,190.003,255.003,156.2111,887
2023-10-233,280.003,280.003,205.003,255.003,156.217,830
2023-10-203,335.003,335.003,260.003,310.003,209.5415,288
2023-10-193,365.003,425.003,305.003,415.003,311.3611,088
2023-10-183,325.003,405.003,325.003,395.003,291.978,384
2023-10-173,300.003,350.003,285.003,325.003,224.0913,347
2023-10-163,350.003,360.003,190.003,350.003,248.3338,832
2023-10-133,355.003,375.003,315.003,350.003,248.335,514
2023-10-123,360.003,375.003,310.003,325.003,224.099,536
2023-10-113,250.003,340.003,220.003,340.003,238.6323,340
2023-10-103,250.003,350.003,240.003,260.003,161.0615,385
2023-10-063,295.003,300.003,220.003,220.003,122.2836,796
2023-10-053,280.003,330.003,225.003,330.003,228.9433,867
2023-10-043,455.003,475.003,265.003,280.003,180.4666,434
2023-09-273,530.003,530.003,480.003,485.003,379.2310,120
2023-09-263,595.003,595.003,525.003,545.003,437.414,866
2023-09-253,545.003,595.003,525.003,595.003,485.909,121
2023-09-223,525.003,585.003,505.003,580.003,471.3521,304
2023-09-213,570.003,580.003,525.003,540.003,432.5628,687
2023-09-203,600.003,600.003,560.003,570.003,461.655,529
2023-09-193,640.003,640.003,575.003,600.003,490.748,487
2023-09-183,635.003,645.003,595.003,640.003,529.539,072
2023-09-153,575.003,655.003,575.003,635.003,524.6815,135
2023-09-143,550.003,565.003,540.003,565.003,456.8111,186
2023-09-133,560.003,580.003,555.003,555.003,447.117,228
2023-09-123,600.003,605.003,570.003,585.003,476.205,810
2023-09-113,625.003,640.003,585.003,585.003,476.2014,587
2023-09-083,680.003,690.003,605.003,625.003,514.9819,414
2023-09-073,700.003,735.003,610.003,720.003,607.1017,046
2023-09-063,720.003,795.003,715.003,740.003,626.496,361
2023-09-053,605.003,870.003,595.003,720.003,607.1046,377
2023-09-043,570.003,635.003,565.003,595.003,485.9014,145
2023-09-013,645.003,645.003,560.003,595.003,485.9042,776
2023-08-313,680.003,695.003,645.003,645.003,534.3819,295
2023-08-303,730.003,750.003,695.003,695.003,582.8612,912
2023-08-293,700.003,780.003,700.003,730.003,616.8020,669
2023-08-283,755.003,795.003,660.003,700.003,587.7119,103
2023-08-253,725.003,760.003,705.003,755.003,641.046,868
2023-08-243,730.003,740.003,685.003,725.003,611.9517,779
2023-08-233,730.003,770.003,715.003,730.003,616.806,039
2023-08-223,730.003,785.003,695.003,730.003,616.8012,696
2023-08-213,680.003,710.003,665.003,700.003,587.7112,074
2023-08-183,610.003,725.003,580.003,725.003,611.9520,480
2023-08-173,650.003,715.003,525.003,710.003,597.4160,274
2023-08-163,800.003,825.003,690.003,740.003,626.4915,138
2023-08-143,830.003,905.003,805.003,825.003,708.9215,190
2023-08-113,825.003,925.003,805.003,825.003,708.9211,201
2023-08-103,855.003,855.003,820.003,825.003,708.9210,434
2023-08-093,810.003,870.003,730.003,820.003,704.0721,667
2023-08-083,845.003,855.003,775.003,820.003,704.0717,810
2023-08-073,830.003,870.003,795.003,870.003,752.5515,062
2023-08-043,785.003,800.003,730.003,795.003,679.8319,499
2023-08-033,875.003,875.003,735.003,785.003,670.1315,238
2023-08-023,995.004,015.003,845.003,880.003,762.2534,966
2023-08-013,920.004,060.003,920.003,995.003,873.7659,293
← NewerPage 13 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.