StarFlex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,705.00 | 5,150.00 | 4,705.00 | 4,790.00 | 4,644.63 | 113,059 |
| 2022-05-16 | 4,860.00 | 4,865.00 | 4,700.00 | 4,700.00 | 4,557.36 | 42,617 |
| 2022-05-13 | 4,250.00 | 4,960.00 | 4,250.00 | 4,850.00 | 4,702.81 | 256,716 |
| 2022-05-12 | 4,690.00 | 4,805.00 | 4,225.00 | 4,240.00 | 4,111.32 | 76,229 |
| 2022-05-11 | 4,660.00 | 4,690.00 | 4,570.00 | 4,620.00 | 4,479.79 | 44,479 |
| 2022-05-10 | 4,710.00 | 4,710.00 | 4,580.00 | 4,690.00 | 4,547.66 | 15,002 |
| 2022-05-09 | 4,745.00 | 4,795.00 | 4,630.00 | 4,755.00 | 4,610.69 | 30,020 |
| 2022-05-06 | 4,730.00 | 4,795.00 | 4,680.00 | 4,795.00 | 4,649.48 | 22,752 |
| 2022-05-04 | 4,840.00 | 4,875.00 | 4,725.00 | 4,730.00 | 4,586.45 | 17,526 |
| 2022-05-03 | 4,690.00 | 4,830.00 | 4,670.00 | 4,710.00 | 4,567.06 | 16,182 |
| 2022-05-02 | 4,810.00 | 4,825.00 | 4,715.00 | 4,730.00 | 4,586.45 | 18,326 |
| 2022-04-29 | 4,650.00 | 4,880.00 | 4,650.00 | 4,800.00 | 4,654.32 | 38,117 |
| 2022-04-28 | 4,650.00 | 4,730.00 | 4,605.00 | 4,645.00 | 4,504.03 | 20,970 |
| 2022-04-27 | 4,655.00 | 4,720.00 | 4,585.00 | 4,680.00 | 4,537.97 | 29,989 |
| 2022-04-26 | 4,500.00 | 4,770.00 | 4,495.00 | 4,655.00 | 4,513.73 | 50,916 |
| 2022-04-25 | 4,555.00 | 4,615.00 | 4,480.00 | 4,570.00 | 4,431.31 | 49,751 |
| 2022-04-22 | 4,710.00 | 4,725.00 | 4,550.00 | 4,670.00 | 4,528.27 | 44,524 |
| 2022-04-21 | 4,765.00 | 4,800.00 | 4,675.00 | 4,685.00 | 4,542.81 | 35,947 |
| 2022-04-20 | 4,895.00 | 4,895.00 | 4,740.00 | 4,765.00 | 4,620.39 | 48,845 |
| 2022-04-19 | 4,660.00 | 4,840.00 | 4,650.00 | 4,770.00 | 4,625.24 | 56,111 |
| 2022-04-18 | 4,735.00 | 4,840.00 | 4,700.00 | 4,710.00 | 4,567.06 | 95,602 |
| 2022-04-15 | 4,885.00 | 4,915.00 | 4,800.00 | 4,875.00 | 4,727.05 | 12,393 |
| 2022-04-14 | 4,895.00 | 4,920.00 | 4,845.00 | 4,885.00 | 4,736.75 | 30,681 |
| 2022-04-13 | 4,695.00 | 4,880.00 | 4,695.00 | 4,870.00 | 4,722.20 | 49,169 |
| 2022-04-12 | 4,740.00 | 4,780.00 | 4,685.00 | 4,695.00 | 4,552.51 | 49,595 |
| 2022-04-11 | 4,965.00 | 4,965.00 | 4,770.00 | 4,785.00 | 4,639.78 | 58,488 |
| 2022-04-08 | 4,960.00 | 4,995.00 | 4,900.00 | 4,995.00 | 4,843.41 | 50,997 |
| 2022-04-07 | 5,190.00 | 5,250.00 | 4,975.00 | 5,000.00 | 4,848.25 | 68,199 |
| 2022-04-06 | 4,970.00 | 5,420.00 | 4,970.00 | 5,180.00 | 5,022.79 | 143,932 |
| 2022-04-05 | 5,030.00 | 5,130.00 | 4,920.00 | 4,920.00 | 4,770.68 | 55,255 |
| 2022-04-04 | 4,990.00 | 5,050.00 | 4,930.00 | 5,030.00 | 4,877.34 | 47,600 |
| 2022-04-01 | 4,855.00 | 5,030.00 | 4,825.00 | 4,990.00 | 4,838.56 | 48,735 |
| 2022-03-31 | 4,890.00 | 4,980.00 | 4,875.00 | 4,905.00 | 4,756.14 | 22,978 |
| 2022-03-30 | 4,865.00 | 4,925.00 | 4,810.00 | 4,890.00 | 4,741.59 | 16,110 |
| 2022-03-29 | 4,980.00 | 4,980.00 | 4,810.00 | 4,865.00 | 4,717.35 | 26,499 |
| 2022-03-28 | 5,060.00 | 5,080.00 | 4,865.00 | 4,995.00 | 4,843.41 | 47,273 |
| 2022-03-25 | 4,910.00 | 5,090.00 | 4,910.00 | 5,060.00 | 4,906.43 | 30,180 |
| 2022-03-24 | 4,865.00 | 4,975.00 | 4,805.00 | 4,895.00 | 4,746.44 | 56,566 |
| 2022-03-23 | 4,855.00 | 4,890.00 | 4,815.00 | 4,865.00 | 4,717.35 | 27,970 |
| 2022-03-22 | 4,915.00 | 4,975.00 | 4,800.00 | 4,825.00 | 4,678.57 | 60,580 |
| 2022-03-21 | 4,925.00 | 4,980.00 | 4,905.00 | 4,915.00 | 4,765.83 | 33,414 |
| 2022-03-18 | 5,000.00 | 5,000.00 | 4,910.00 | 4,925.00 | 4,775.53 | 25,341 |
| 2022-03-17 | 5,000.00 | 5,080.00 | 4,890.00 | 4,905.00 | 4,756.14 | 76,756 |
| 2022-03-16 | 4,710.00 | 5,480.00 | 4,710.00 | 4,890.00 | 4,741.59 | 279,308 |
| 2022-03-15 | 4,695.00 | 4,775.00 | 4,550.00 | 4,705.00 | 4,562.21 | 54,515 |
| 2022-03-14 | 5,030.00 | 5,070.00 | 4,640.00 | 4,695.00 | 4,552.51 | 100,707 |
| 2022-03-11 | 4,985.00 | 5,050.00 | 4,780.00 | 5,030.00 | 4,877.34 | 40,564 |
| 2022-03-10 | 4,685.00 | 5,070.00 | 4,685.00 | 4,750.00 | 4,605.84 | 35,496 |
| 2022-03-08 | 4,650.00 | 4,750.00 | 4,645.00 | 4,725.00 | 4,581.60 | 40,577 |
| 2022-03-07 | 5,080.00 | 5,100.00 | 4,720.00 | 4,760.00 | 4,615.54 | 60,298 |
| 2022-03-04 | 5,050.00 | 5,100.00 | 4,905.00 | 5,080.00 | 4,925.83 | 25,499 |
| 2022-03-03 | 5,400.00 | 5,400.00 | 4,995.00 | 5,050.00 | 4,896.74 | 50,660 |
| 2022-03-02 | 4,920.00 | 5,140.00 | 4,910.00 | 5,020.00 | 4,867.65 | 23,176 |
| 2022-02-28 | 4,850.00 | 5,000.00 | 4,820.00 | 4,910.00 | 4,760.99 | 29,491 |
| 2022-02-25 | 4,815.00 | 4,870.00 | 4,725.00 | 4,830.00 | 4,683.41 | 47,060 |
| 2022-02-24 | 4,890.00 | 4,975.00 | 4,615.00 | 4,875.00 | 4,727.05 | 74,264 |
| 2022-02-23 | 4,805.00 | 4,925.00 | 4,780.00 | 4,845.00 | 4,697.96 | 28,340 |
| 2022-02-22 | 4,725.00 | 4,920.00 | 4,690.00 | 4,870.00 | 4,722.20 | 46,332 |
| 2022-02-21 | 4,935.00 | 5,010.00 | 4,815.00 | 4,835.00 | 4,688.26 | 39,413 |
| 2022-02-18 | 4,915.00 | 5,050.00 | 4,850.00 | 4,935.00 | 4,785.23 | 41,925 |
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.