StarFlex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5,780.00 | 5,830.00 | 5,630.00 | 5,830.00 | 5,653.07 | 28,627 |
| 2023-02-03 | 5,800.00 | 5,920.00 | 5,610.00 | 5,780.00 | 5,604.58 | 22,624 |
| 2023-02-02 | 5,760.00 | 5,840.00 | 5,610.00 | 5,790.00 | 5,614.28 | 28,356 |
| 2023-02-01 | 5,770.00 | 5,770.00 | 5,680.00 | 5,760.00 | 5,585.19 | 27,324 |
| 2023-01-31 | 5,540.00 | 5,790.00 | 5,420.00 | 5,640.00 | 5,468.83 | 40,237 |
| 2023-01-30 | 5,610.00 | 5,660.00 | 5,390.00 | 5,540.00 | 5,371.87 | 23,239 |
| 2023-01-27 | 5,660.00 | 5,720.00 | 5,590.00 | 5,610.00 | 5,439.74 | 16,251 |
| 2023-01-26 | 5,570.00 | 5,690.00 | 5,530.00 | 5,660.00 | 5,488.22 | 22,423 |
| 2023-01-25 | 5,530.00 | 5,640.00 | 5,490.00 | 5,570.00 | 5,400.96 | 41,664 |
| 2023-01-20 | 5,390.00 | 5,530.00 | 5,370.00 | 5,530.00 | 5,362.17 | 8,351 |
| 2023-01-19 | 5,360.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,265.20 | 8,206 |
| 2023-01-18 | 5,430.00 | 5,470.00 | 5,330.00 | 5,470.00 | 5,303.99 | 8,094 |
| 2023-01-17 | 5,640.00 | 5,660.00 | 5,360.00 | 5,430.00 | 5,265.20 | 15,257 |
| 2023-01-16 | 5,550.00 | 5,670.00 | 5,440.00 | 5,640.00 | 5,468.83 | 14,045 |
| 2023-01-13 | 5,580.00 | 5,690.00 | 5,520.00 | 5,550.00 | 5,381.56 | 34,487 |
| 2023-01-12 | 5,580.00 | 5,630.00 | 5,440.00 | 5,580.00 | 5,410.65 | 22,810 |
| 2023-01-11 | 5,520.00 | 5,690.00 | 5,430.00 | 5,580.00 | 5,410.65 | 22,210 |
| 2023-01-10 | 5,350.00 | 5,480.00 | 5,310.00 | 5,440.00 | 5,274.90 | 19,449 |
| 2023-01-09 | 5,300.00 | 5,350.00 | 5,260.00 | 5,350.00 | 5,187.63 | 16,073 |
| 2023-01-06 | 5,190.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,129.45 | 9,059 |
| 2023-01-05 | 5,060.00 | 5,330.00 | 5,050.00 | 5,180.00 | 5,022.79 | 50,245 |
| 2023-01-04 | 4,940.00 | 5,060.00 | 4,855.00 | 5,030.00 | 4,877.34 | 19,111 |
| 2023-01-03 | 4,970.00 | 5,020.00 | 4,740.00 | 4,980.00 | 4,828.86 | 32,182 |
| 2023-01-02 | 4,950.00 | 5,010.00 | 4,740.00 | 4,980.00 | 4,828.86 | 51,515 |
| 2022-12-29 | 5,260.00 | 5,260.00 | 4,925.00 | 4,990.00 | 4,838.56 | 39,026 |
| 2022-12-28 | 5,370.00 | 5,370.00 | 5,120.00 | 5,280.00 | 5,119.76 | 23,699 |
| 2022-12-27 | 5,160.00 | 5,370.00 | 5,120.00 | 5,370.00 | 5,207.03 | 20,427 |
| 2022-12-26 | 5,200.00 | 5,220.00 | 5,100.00 | 5,220.00 | 5,061.58 | 19,062 |
| 2022-12-23 | 5,540.00 | 5,540.00 | 5,140.00 | 5,200.00 | 5,042.19 | 43,343 |
| 2022-12-22 | 5,360.00 | 5,520.00 | 5,350.00 | 5,490.00 | 5,323.38 | 31,522 |
| 2022-12-21 | 5,310.00 | 5,360.00 | 5,240.00 | 5,360.00 | 5,197.33 | 18,346 |
| 2022-12-20 | 5,490.00 | 5,610.00 | 5,300.00 | 5,360.00 | 5,197.33 | 22,074 |
| 2022-12-19 | 5,410.00 | 5,550.00 | 5,340.00 | 5,510.00 | 5,342.78 | 18,394 |
| 2022-12-16 | 5,470.00 | 5,520.00 | 5,300.00 | 5,400.00 | 5,236.12 | 33,346 |
| 2022-12-15 | 5,570.00 | 5,610.00 | 5,460.00 | 5,480.00 | 5,313.69 | 26,641 |
| 2022-12-14 | 5,230.00 | 5,550.00 | 5,180.00 | 5,550.00 | 5,381.56 | 24,584 |
| 2022-12-13 | 5,300.00 | 5,420.00 | 5,170.00 | 5,230.00 | 5,071.27 | 29,301 |
| 2022-12-12 | 5,460.00 | 5,680.00 | 5,290.00 | 5,290.00 | 5,129.45 | 31,584 |
| 2022-12-09 | 5,380.00 | 5,460.00 | 5,300.00 | 5,460.00 | 5,294.29 | 29,441 |
| 2022-12-08 | 5,410.00 | 5,450.00 | 5,300.00 | 5,390.00 | 5,226.42 | 29,220 |
| 2022-12-07 | 5,670.00 | 5,670.00 | 5,450.00 | 5,450.00 | 5,284.60 | 47,957 |
| 2022-12-06 | 5,810.00 | 5,950.00 | 5,660.00 | 5,750.00 | 5,575.49 | 44,945 |
| 2022-12-05 | 5,890.00 | 5,890.00 | 5,600.00 | 5,850.00 | 5,672.46 | 69,051 |
| 2022-12-02 | 5,780.00 | 5,980.00 | 5,740.00 | 5,890.00 | 5,711.24 | 80,831 |
| 2022-12-01 | 5,490.00 | 5,800.00 | 5,490.00 | 5,800.00 | 5,623.98 | 114,074 |
| 2022-11-30 | 5,410.00 | 5,610.00 | 5,380.00 | 5,450.00 | 5,284.60 | 61,910 |
| 2022-11-29 | 5,330.00 | 5,410.00 | 5,150.00 | 5,410.00 | 5,245.81 | 51,295 |
| 2022-11-28 | 5,460.00 | 5,610.00 | 5,410.00 | 5,410.00 | 5,245.81 | 69,950 |
| 2022-11-25 | 5,250.00 | 5,460.00 | 5,250.00 | 5,460.00 | 5,294.29 | 36,062 |
| 2022-11-24 | 5,110.00 | 5,280.00 | 5,100.00 | 5,250.00 | 5,090.67 | 35,859 |
| 2022-11-23 | 4,995.00 | 5,230.00 | 4,945.00 | 5,050.00 | 4,896.74 | 42,809 |
| 2022-11-22 | 4,995.00 | 5,090.00 | 4,800.00 | 5,090.00 | 4,935.52 | 50,527 |
| 2022-11-21 | 5,220.00 | 5,280.00 | 4,980.00 | 4,995.00 | 4,843.41 | 49,176 |
| 2022-11-18 | 5,290.00 | 5,290.00 | 5,090.00 | 5,220.00 | 5,061.58 | 51,636 |
| 2022-11-17 | 5,630.00 | 5,630.00 | 5,290.00 | 5,290.00 | 5,129.45 | 53,764 |
| 2022-11-16 | 5,280.00 | 5,630.00 | 5,280.00 | 5,630.00 | 5,459.14 | 117,552 |
| 2022-11-15 | 5,280.00 | 5,470.00 | 5,210.00 | 5,270.00 | 5,110.06 | 74,597 |
| 2022-11-14 | 5,420.00 | 5,600.00 | 5,120.00 | 5,410.00 | 5,245.81 | 64,986 |
| 2022-11-11 | 5,500.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,236.12 | 30,204 |
| 2022-11-10 | 5,240.00 | 5,310.00 | 5,160.00 | 5,280.00 | 5,119.76 | 22,936 |
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.