StarFlex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,340.00 | 4,545.00 | 4,310.00 | 4,540.00 | 4,402.22 | 57,966 |
| 2023-05-02 | 4,310.00 | 4,365.00 | 4,235.00 | 4,340.00 | 4,208.29 | 85,224 |
| 2023-04-28 | 4,260.00 | 4,440.00 | 4,260.00 | 4,310.00 | 4,179.20 | 91,754 |
| 2023-04-27 | 4,265.00 | 4,365.00 | 4,230.00 | 4,260.00 | 4,130.71 | 102,780 |
| 2023-04-26 | 4,265.00 | 4,400.00 | 4,230.00 | 4,265.00 | 4,135.56 | 63,602 |
| 2023-04-25 | 4,295.00 | 4,325.00 | 4,190.00 | 4,265.00 | 4,135.56 | 38,975 |
| 2023-04-24 | 4,205.00 | 4,350.00 | 4,185.00 | 4,295.00 | 4,164.65 | 84,004 |
| 2023-04-21 | 4,430.00 | 4,475.00 | 4,170.00 | 4,225.00 | 4,096.78 | 182,672 |
| 2023-04-20 | 4,615.00 | 4,635.00 | 4,450.00 | 4,485.00 | 4,348.88 | 127,695 |
| 2023-04-19 | 4,625.00 | 4,630.00 | 4,500.00 | 4,620.00 | 4,479.79 | 131,103 |
| 2023-04-18 | 4,535.00 | 4,635.00 | 4,450.00 | 4,630.00 | 4,489.48 | 93,730 |
| 2023-04-17 | 4,590.00 | 4,590.00 | 4,500.00 | 4,515.00 | 4,377.97 | 43,827 |
| 2023-04-14 | 4,630.00 | 4,645.00 | 4,570.00 | 4,590.00 | 4,450.70 | 36,023 |
| 2023-04-13 | 4,590.00 | 4,640.00 | 4,520.00 | 4,610.00 | 4,470.09 | 46,424 |
| 2023-04-12 | 4,585.00 | 4,625.00 | 4,560.00 | 4,605.00 | 4,465.24 | 27,275 |
| 2023-04-11 | 4,505.00 | 4,620.00 | 4,495.00 | 4,585.00 | 4,445.85 | 46,217 |
| 2023-04-10 | 4,545.00 | 4,570.00 | 4,495.00 | 4,520.00 | 4,382.82 | 54,827 |
| 2023-04-07 | 4,505.00 | 4,565.00 | 4,505.00 | 4,540.00 | 4,402.22 | 36,585 |
| 2023-04-06 | 4,525.00 | 4,620.00 | 4,480.00 | 4,505.00 | 4,368.28 | 47,649 |
| 2023-04-05 | 4,430.00 | 4,600.00 | 4,430.00 | 4,520.00 | 4,382.82 | 66,216 |
| 2023-04-04 | 4,480.00 | 4,480.00 | 4,365.00 | 4,430.00 | 4,295.55 | 81,841 |
| 2023-04-03 | 4,830.00 | 4,885.00 | 4,440.00 | 4,440.00 | 4,305.25 | 191,169 |
| 2023-03-31 | 4,900.00 | 4,975.00 | 4,800.00 | 4,895.00 | 4,746.44 | 70,410 |
| 2023-03-30 | 4,940.00 | 4,980.00 | 4,880.00 | 4,895.00 | 4,746.44 | 43,617 |
| 2023-03-29 | 4,910.00 | 4,960.00 | 4,895.00 | 4,925.00 | 4,775.53 | 14,291 |
| 2023-03-28 | 4,960.00 | 4,960.00 | 4,920.00 | 4,925.00 | 4,775.53 | 14,421 |
| 2023-03-27 | 4,960.00 | 5,000.00 | 4,940.00 | 4,960.00 | 4,809.47 | 19,961 |
| 2023-03-24 | 5,010.00 | 5,020.00 | 4,950.00 | 4,960.00 | 4,809.47 | 13,073 |
| 2023-03-23 | 5,000.00 | 5,040.00 | 4,890.00 | 5,020.00 | 4,867.65 | 39,089 |
| 2023-03-22 | 5,010.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,848.25 | 18,996 |
| 2023-03-21 | 5,070.00 | 5,120.00 | 5,000.00 | 5,000.00 | 4,848.25 | 42,554 |
| 2023-03-20 | 5,200.00 | 5,270.00 | 5,050.00 | 5,070.00 | 4,916.13 | 46,622 |
| 2023-03-17 | 5,250.00 | 5,250.00 | 5,160.00 | 5,200.00 | 5,042.19 | 17,963 |
| 2023-03-16 | 5,370.00 | 5,370.00 | 5,230.00 | 5,230.00 | 5,071.27 | 22,337 |
| 2023-03-15 | 5,340.00 | 5,470.00 | 5,280.00 | 5,370.00 | 5,207.03 | 29,571 |
| 2023-03-14 | 5,470.00 | 5,470.00 | 4,975.00 | 5,370.00 | 5,207.03 | 106,838 |
| 2023-03-13 | 5,450.00 | 5,570.00 | 5,160.00 | 5,530.00 | 5,362.17 | 48,646 |
| 2023-03-10 | 5,530.00 | 5,760.00 | 5,490.00 | 5,570.00 | 5,400.96 | 29,804 |
| 2023-03-09 | 5,620.00 | 5,680.00 | 5,530.00 | 5,530.00 | 5,362.17 | 21,180 |
| 2023-03-08 | 5,620.00 | 5,690.00 | 5,490.00 | 5,680.00 | 5,507.62 | 27,290 |
| 2023-03-07 | 5,720.00 | 5,720.00 | 5,620.00 | 5,680.00 | 5,507.62 | 16,601 |
| 2023-03-06 | 5,620.00 | 5,730.00 | 5,510.00 | 5,720.00 | 5,546.40 | 23,739 |
| 2023-03-03 | 5,620.00 | 5,720.00 | 5,560.00 | 5,620.00 | 5,449.44 | 14,869 |
| 2023-03-02 | 5,510.00 | 5,650.00 | 5,490.00 | 5,620.00 | 5,449.44 | 34,997 |
| 2023-02-28 | 5,110.00 | 5,490.00 | 5,110.00 | 5,490.00 | 5,323.38 | 41,490 |
| 2023-02-27 | 5,220.00 | 5,240.00 | 5,080.00 | 5,210.00 | 5,051.88 | 36,418 |
| 2023-02-24 | 5,330.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,090.67 | 29,006 |
| 2023-02-23 | 5,440.00 | 5,440.00 | 5,260.00 | 5,330.00 | 5,168.24 | 30,337 |
| 2023-02-22 | 5,470.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,303.99 | 19,071 |
| 2023-02-21 | 5,400.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,303.99 | 14,569 |
| 2023-02-20 | 5,370.00 | 5,420.00 | 5,320.00 | 5,400.00 | 5,236.12 | 19,917 |
| 2023-02-17 | 5,550.00 | 5,590.00 | 5,320.00 | 5,370.00 | 5,207.03 | 21,079 |
| 2023-02-16 | 5,520.00 | 5,550.00 | 5,410.00 | 5,550.00 | 5,381.56 | 16,542 |
| 2023-02-15 | 5,650.00 | 5,690.00 | 5,380.00 | 5,580.00 | 5,410.65 | 32,245 |
| 2023-02-14 | 5,670.00 | 5,750.00 | 5,510.00 | 5,650.00 | 5,478.53 | 34,837 |
| 2023-02-13 | 5,800.00 | 5,800.00 | 5,640.00 | 5,690.00 | 5,517.31 | 14,884 |
| 2023-02-10 | 5,850.00 | 5,940.00 | 5,650.00 | 5,800.00 | 5,623.98 | 33,906 |
| 2023-02-09 | 5,860.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,672.46 | 28,516 |
| 2023-02-08 | 5,640.00 | 5,780.00 | 5,640.00 | 5,760.00 | 5,585.19 | 20,573 |
| 2023-02-07 | 5,770.00 | 5,860.00 | 5,580.00 | 5,580.00 | 5,410.65 | 45,824 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.