Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 115570.KQ stock page

StarFlex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-104,330.004,350.004,295.004,325.004,193.7420,606
2022-08-094,350.004,375.004,285.004,330.004,198.5919,964
2022-08-084,325.004,355.004,285.004,350.004,217.9820,407
2022-08-054,310.004,390.004,285.004,320.004,188.8938,460
2022-08-044,295.004,320.004,275.004,305.004,174.3526,909
2022-08-034,300.004,315.004,260.004,295.004,164.6520,957
2022-08-024,355.004,355.004,255.004,300.004,169.5029,272
2022-08-014,345.004,345.004,275.004,330.004,198.5940,422
2022-07-294,270.004,335.004,260.004,320.004,188.8930,471
2022-07-284,325.004,355.004,230.004,260.004,130.7155,853
2022-07-274,260.004,340.004,260.004,310.004,179.2021,740
2022-07-264,305.004,315.004,270.004,305.004,174.3544,703
2022-07-254,315.004,340.004,290.004,300.004,169.5016,139
2022-07-224,310.004,345.004,300.004,315.004,184.0418,623
2022-07-214,320.004,380.004,295.004,305.004,174.3523,809
2022-07-204,330.004,380.004,300.004,300.004,169.5024,841
2022-07-194,260.004,350.004,240.004,300.004,169.508,207
2022-07-184,180.004,315.004,180.004,240.004,111.3218,566
2022-07-154,270.004,270.004,135.004,175.004,048.2924,381
2022-07-144,330.004,340.004,290.004,310.004,179.2012,938
2022-07-134,275.004,360.004,250.004,355.004,222.8337,474
2022-07-124,470.004,480.004,335.004,400.004,266.4627,834
2022-07-114,415.004,550.004,400.004,470.004,334.3439,546
2022-07-084,400.004,445.004,335.004,375.004,242.2226,149
2022-07-074,300.004,360.004,300.004,335.004,203.4438,228
2022-07-064,370.004,370.004,295.004,300.004,169.5022,390
2022-07-054,320.004,395.004,275.004,335.004,203.4417,202
2022-07-044,365.004,420.004,260.004,320.004,188.8931,052
2022-07-014,415.004,415.004,315.004,410.004,276.1619,299
2022-06-304,460.004,500.004,415.004,415.004,281.0126,304
2022-06-294,300.004,480.004,300.004,460.004,324.6418,696
2022-06-284,300.004,385.004,260.004,300.004,169.5019,061
2022-06-274,310.004,350.004,225.004,235.004,106.4722,760
2022-06-244,045.004,240.003,920.004,185.004,057.9943,661
2022-06-234,335.004,335.004,055.004,060.003,936.7830,058
2022-06-224,540.004,545.004,290.004,335.004,203.4429,016
2022-06-214,405.004,595.004,350.004,520.004,382.8227,715
2022-06-204,570.004,590.004,305.004,450.004,314.9550,730
2022-06-174,460.004,765.004,290.004,570.004,431.3186,561
2022-06-164,565.004,695.004,530.004,535.004,397.3728,783
2022-06-154,610.004,640.004,490.004,565.004,426.4623,204
2022-06-144,600.004,695.004,450.004,660.004,518.5744,475
2022-06-134,705.004,705.004,505.004,650.004,508.8836,903
2022-06-104,610.004,795.004,610.004,725.004,581.6049,396
2022-06-094,830.004,830.004,635.004,770.004,625.2446,298
2022-06-084,905.005,150.004,780.004,830.004,683.4157,139
2022-06-075,150.005,190.004,885.004,905.004,756.1466,205
2022-06-034,855.005,330.004,855.005,190.005,032.49162,628
2022-06-024,805.005,080.004,770.004,855.004,707.6679,360
2022-05-314,795.004,850.004,740.004,820.004,673.7245,175
2022-05-304,775.004,810.004,740.004,795.004,649.4818,053
2022-05-274,625.004,770.004,600.004,770.004,625.2423,961
2022-05-264,680.004,740.004,545.004,580.004,441.0043,849
2022-05-254,760.004,760.004,640.004,690.004,547.6617,539
2022-05-244,905.004,905.004,750.004,760.004,615.5430,411
2022-05-234,800.004,950.004,800.004,905.004,756.1437,136
2022-05-204,890.004,905.004,765.004,800.004,654.3252,836
2022-05-195,120.005,120.004,785.004,910.004,760.99111,079
2022-05-184,815.005,280.004,815.005,120.004,964.61192,940
2022-05-174,705.005,150.004,705.004,790.004,644.63113,059
← NewerPage 18 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.