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
2023-07-313,750.004,000.003,735.003,910.003,791.3430,483
2023-07-283,675.003,785.003,670.003,725.003,611.9521,486
2023-07-273,540.003,715.003,530.003,670.003,558.6230,450
2023-07-263,800.003,800.003,525.003,555.003,447.1152,653
2023-07-253,880.003,890.003,800.003,800.003,684.6749,048
2023-07-243,970.003,990.003,800.003,880.003,762.2541,186
2023-07-213,995.004,010.003,970.003,995.003,873.7614,816
2023-07-204,035.004,035.003,995.004,010.003,888.3018,323
2023-07-194,120.004,120.004,005.004,035.003,912.5433,947
2023-07-184,165.004,165.004,105.004,125.003,999.8125,192
2023-07-174,200.004,220.004,160.004,165.004,038.6017,356
2023-07-144,255.004,330.004,175.004,200.004,072.5356,144
2023-07-134,225.004,260.004,210.004,240.004,111.3217,559
2023-07-124,230.004,280.004,200.004,225.004,096.7841,625
2023-07-114,185.004,205.004,155.004,180.004,053.1430,033
2023-07-104,205.004,205.004,160.004,195.004,067.6921,802
2023-07-074,190.004,225.004,185.004,205.004,077.3818,527
2023-07-064,305.004,325.004,200.004,205.004,077.3841,127
2023-07-054,400.004,415.004,270.004,305.004,174.3557,941
2023-07-044,300.004,400.004,265.004,400.004,266.4623,521
2023-07-034,235.004,300.004,230.004,275.004,145.2622,626
2023-06-304,200.004,225.004,185.004,220.004,091.9314,995
2023-06-294,245.004,260.004,190.004,215.004,087.0820,035
2023-06-284,270.004,370.004,210.004,245.004,116.1733,853
2023-06-274,245.004,290.004,200.004,270.004,140.4131,107
2023-06-264,215.004,235.004,185.004,235.004,106.4728,316
2023-06-234,210.004,240.004,185.004,215.004,087.0821,728
2023-06-224,235.004,260.004,230.004,250.004,121.0216,783
2023-06-214,285.004,290.004,235.004,275.004,145.2630,911
2023-06-204,245.004,290.004,240.004,290.004,159.8021,345
2023-06-194,220.004,245.004,220.004,245.004,116.179,167
2023-06-164,245.004,265.004,220.004,220.004,091.9315,606
2023-06-154,360.004,360.004,225.004,245.004,116.1751,089
2023-06-144,405.004,425.004,335.004,360.004,227.6815,120
2023-06-134,450.004,450.004,425.004,450.004,314.9523,846
2023-06-124,480.004,510.004,440.004,450.004,314.9517,312
2023-06-094,420.004,485.004,420.004,485.004,348.8818,731
2023-06-084,400.004,420.004,375.004,420.004,285.8624,766
2023-06-074,360.004,435.004,325.004,400.004,266.4639,559
2023-06-054,360.004,375.004,305.004,365.004,232.5332,216
2023-06-024,370.004,380.004,325.004,360.004,227.6813,598
2023-06-014,275.004,380.004,275.004,370.004,237.3725,459
2023-05-314,270.004,300.004,255.004,275.004,145.2625,095
2023-05-304,305.004,305.004,255.004,270.004,140.4127,580
2023-05-264,325.004,325.004,280.004,305.004,174.3528,318
2023-05-254,330.004,350.004,300.004,325.004,193.7410,277
2023-05-244,335.004,345.004,315.004,325.004,193.7413,706
2023-05-234,330.004,355.004,315.004,335.004,203.4411,249
2023-05-224,310.004,330.004,310.004,315.004,184.0418,824
2023-05-194,345.004,345.004,285.004,310.004,179.2026,940
2023-05-184,305.004,360.004,300.004,305.004,174.3517,104
2023-05-174,250.004,295.004,215.004,270.004,140.4142,129
2023-05-164,415.004,415.004,240.004,250.004,121.0231,301
2023-05-154,350.004,420.004,225.004,415.004,281.0141,603
2023-05-124,470.004,485.004,380.004,420.004,285.8625,273
2023-05-114,430.004,530.004,430.004,470.004,334.3433,932
2023-05-104,385.004,510.004,385.004,430.004,295.5526,653
2023-05-094,415.004,445.004,385.004,425.004,290.7118,523
2023-05-084,395.004,445.004,355.004,445.004,310.1028,323
2023-05-044,485.004,490.004,250.004,420.004,285.8653,046
← NewerPage 14 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.