StarFlex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,280.00 | 5,290.00 | 5,170.00 | 5,290.00 | 5,129.45 | 19,490 |
| 2022-11-08 | 5,330.00 | 5,500.00 | 5,210.00 | 5,230.00 | 5,071.27 | 58,422 |
| 2022-11-07 | 5,320.00 | 5,480.00 | 5,170.00 | 5,330.00 | 5,168.24 | 40,490 |
| 2022-11-04 | 5,430.00 | 5,430.00 | 5,240.00 | 5,320.00 | 5,158.54 | 27,200 |
| 2022-11-03 | 5,440.00 | 5,510.00 | 5,140.00 | 5,430.00 | 5,265.20 | 31,434 |
| 2022-11-02 | 5,370.00 | 5,560.00 | 5,320.00 | 5,490.00 | 5,323.38 | 57,008 |
| 2022-11-01 | 5,500.00 | 5,650.00 | 5,360.00 | 5,370.00 | 5,207.03 | 106,546 |
| 2022-10-31 | 5,230.00 | 5,570.00 | 5,230.00 | 5,500.00 | 5,333.08 | 127,629 |
| 2022-10-28 | 5,030.00 | 5,230.00 | 4,925.00 | 5,230.00 | 5,071.27 | 52,570 |
| 2022-10-27 | 5,240.00 | 5,290.00 | 4,945.00 | 5,000.00 | 4,848.25 | 67,469 |
| 2022-10-26 | 5,270.00 | 5,410.00 | 5,200.00 | 5,200.00 | 5,042.19 | 64,822 |
| 2022-10-25 | 4,965.00 | 5,190.00 | 4,965.00 | 5,180.00 | 5,022.79 | 39,040 |
| 2022-10-24 | 4,775.00 | 4,940.00 | 4,725.00 | 4,895.00 | 4,746.44 | 28,461 |
| 2022-10-21 | 4,855.00 | 4,860.00 | 4,730.00 | 4,775.00 | 4,630.08 | 19,705 |
| 2022-10-20 | 5,040.00 | 5,220.00 | 4,860.00 | 4,900.00 | 4,751.29 | 32,055 |
| 2022-10-19 | 4,785.00 | 5,090.00 | 4,785.00 | 5,040.00 | 4,887.04 | 37,680 |
| 2022-10-18 | 4,775.00 | 4,830.00 | 4,755.00 | 4,780.00 | 4,634.93 | 13,975 |
| 2022-10-17 | 4,525.00 | 4,770.00 | 4,520.00 | 4,750.00 | 4,605.84 | 25,184 |
| 2022-10-14 | 4,490.00 | 4,630.00 | 4,400.00 | 4,520.00 | 4,382.82 | 24,842 |
| 2022-10-13 | 4,655.00 | 4,665.00 | 4,310.00 | 4,495.00 | 4,358.58 | 19,505 |
| 2022-10-12 | 4,620.00 | 4,740.00 | 4,620.00 | 4,700.00 | 4,557.36 | 24,353 |
| 2022-10-11 | 4,990.00 | 5,030.00 | 4,535.00 | 4,785.00 | 4,639.78 | 41,362 |
| 2022-10-07 | 4,960.00 | 5,120.00 | 4,875.00 | 5,080.00 | 4,925.83 | 39,874 |
| 2022-10-06 | 4,945.00 | 5,080.00 | 4,910.00 | 4,960.00 | 4,809.47 | 30,925 |
| 2022-10-05 | 4,980.00 | 5,080.00 | 4,935.00 | 4,935.00 | 4,785.23 | 43,994 |
| 2022-10-04 | 4,745.00 | 4,925.00 | 4,600.00 | 4,910.00 | 4,760.99 | 67,435 |
| 2022-09-30 | 4,515.00 | 4,685.00 | 4,515.00 | 4,515.00 | 4,377.97 | 23,120 |
| 2022-09-29 | 4,640.00 | 4,770.00 | 4,515.00 | 4,515.00 | 4,377.97 | 20,710 |
| 2022-09-28 | 4,765.00 | 4,765.00 | 4,505.00 | 4,585.00 | 4,445.85 | 34,906 |
| 2022-09-27 | 4,685.00 | 4,835.00 | 4,610.00 | 4,765.00 | 4,620.39 | 34,656 |
| 2022-09-26 | 4,770.00 | 4,770.00 | 4,580.00 | 4,690.00 | 4,547.66 | 31,379 |
| 2022-09-23 | 4,850.00 | 4,850.00 | 4,720.00 | 4,770.00 | 4,625.24 | 22,136 |
| 2022-09-22 | 4,945.00 | 4,945.00 | 4,750.00 | 4,850.00 | 4,702.81 | 33,373 |
| 2022-09-21 | 5,080.00 | 5,080.00 | 4,880.00 | 4,990.00 | 4,838.56 | 38,522 |
| 2022-09-20 | 5,170.00 | 5,170.00 | 5,040.00 | 5,090.00 | 4,935.52 | 14,636 |
| 2022-09-19 | 5,340.00 | 5,340.00 | 4,985.00 | 5,170.00 | 5,013.10 | 29,815 |
| 2022-09-16 | 5,400.00 | 5,460.00 | 5,150.00 | 5,340.00 | 5,177.94 | 34,125 |
| 2022-09-15 | 5,290.00 | 5,470.00 | 5,230.00 | 5,400.00 | 5,236.12 | 39,210 |
| 2022-09-14 | 5,310.00 | 5,310.00 | 5,120.00 | 5,290.00 | 5,129.45 | 28,400 |
| 2022-09-13 | 5,400.00 | 5,500.00 | 5,240.00 | 5,380.00 | 5,216.72 | 32,515 |
| 2022-09-08 | 5,360.00 | 5,410.00 | 5,310.00 | 5,400.00 | 5,236.12 | 15,005 |
| 2022-09-07 | 5,520.00 | 5,590.00 | 5,270.00 | 5,410.00 | 5,245.81 | 37,334 |
| 2022-09-06 | 5,180.00 | 5,500.00 | 5,110.00 | 5,470.00 | 5,303.99 | 88,781 |
| 2022-09-05 | 5,100.00 | 5,290.00 | 5,010.00 | 5,220.00 | 5,061.58 | 39,368 |
| 2022-09-02 | 5,290.00 | 5,400.00 | 5,100.00 | 5,100.00 | 4,945.22 | 51,521 |
| 2022-09-01 | 5,450.00 | 5,560.00 | 5,170.00 | 5,290.00 | 5,129.45 | 51,114 |
| 2022-08-31 | 5,600.00 | 5,600.00 | 5,260.00 | 5,450.00 | 5,284.60 | 64,935 |
| 2022-08-30 | 4,980.00 | 5,260.00 | 4,980.00 | 5,260.00 | 5,100.36 | 40,436 |
| 2022-08-29 | 5,090.00 | 5,150.00 | 4,975.00 | 5,050.00 | 4,896.74 | 33,680 |
| 2022-08-26 | 5,190.00 | 5,270.00 | 5,190.00 | 5,190.00 | 5,032.49 | 32,291 |
| 2022-08-25 | 5,180.00 | 5,260.00 | 5,120.00 | 5,190.00 | 5,032.49 | 37,487 |
| 2022-08-24 | 4,980.00 | 5,180.00 | 4,960.00 | 5,180.00 | 5,022.79 | 36,969 |
| 2022-08-23 | 4,920.00 | 5,050.00 | 4,915.00 | 5,030.00 | 4,877.34 | 25,265 |
| 2022-08-22 | 5,020.00 | 5,070.00 | 4,835.00 | 5,050.00 | 4,896.74 | 50,380 |
| 2022-08-19 | 5,030.00 | 5,160.00 | 4,970.00 | 5,090.00 | 4,935.52 | 60,538 |
| 2022-08-18 | 4,675.00 | 5,080.00 | 4,625.00 | 5,040.00 | 4,887.04 | 234,497 |
| 2022-08-17 | 4,540.00 | 4,750.00 | 4,540.00 | 4,675.00 | 4,533.12 | 124,368 |
| 2022-08-16 | 4,430.00 | 4,560.00 | 4,390.00 | 4,535.00 | 4,397.37 | 39,584 |
| 2022-08-12 | 4,405.00 | 4,440.00 | 4,385.00 | 4,430.00 | 4,295.55 | 9,975 |
| 2022-08-11 | 4,310.00 | 4,425.00 | 4,310.00 | 4,385.00 | 4,251.92 | 26,649 |
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.