StarFlex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,030.00 | 5,110.00 | 4,895.00 | 4,915.00 | 4,765.83 | 50,452 |
| 2022-02-16 | 4,740.00 | 4,980.00 | 4,740.00 | 4,930.00 | 4,780.38 | 35,544 |
| 2022-02-15 | 4,785.00 | 4,855.00 | 4,660.00 | 4,730.00 | 4,586.45 | 26,772 |
| 2022-02-14 | 5,060.00 | 5,060.00 | 4,750.00 | 4,830.00 | 4,683.41 | 45,486 |
| 2022-02-11 | 5,340.00 | 5,360.00 | 5,130.00 | 5,140.00 | 4,984.01 | 22,351 |
| 2022-02-10 | 5,700.00 | 5,860.00 | 5,310.00 | 5,340.00 | 5,177.94 | 48,614 |
| 2022-02-09 | 5,550.00 | 5,690.00 | 5,490.00 | 5,680.00 | 5,507.62 | 22,698 |
| 2022-02-08 | 5,650.00 | 5,710.00 | 5,420.00 | 5,460.00 | 5,294.29 | 19,182 |
| 2022-02-07 | 5,880.00 | 5,880.00 | 5,650.00 | 5,650.00 | 5,478.53 | 26,679 |
| 2022-02-04 | 5,500.00 | 5,880.00 | 5,500.00 | 5,880.00 | 5,701.55 | 37,528 |
| 2022-02-03 | 5,390.00 | 5,670.00 | 5,390.00 | 5,480.00 | 5,313.69 | 30,228 |
| 2022-01-28 | 4,950.00 | 5,390.00 | 4,855.00 | 5,340.00 | 5,177.94 | 42,021 |
| 2022-01-27 | 5,100.00 | 5,620.00 | 4,940.00 | 4,950.00 | 4,799.77 | 78,746 |
| 2022-01-26 | 5,330.00 | 5,370.00 | 5,000.00 | 5,100.00 | 4,945.22 | 47,244 |
| 2022-01-25 | 5,300.00 | 5,490.00 | 4,910.00 | 5,310.00 | 5,148.85 | 94,635 |
| 2022-01-24 | 5,930.00 | 5,930.00 | 5,300.00 | 5,300.00 | 5,139.15 | 78,742 |
| 2022-01-21 | 5,830.00 | 6,120.00 | 5,830.00 | 5,930.00 | 5,750.03 | 47,347 |
| 2022-01-20 | 5,970.00 | 6,060.00 | 5,650.00 | 5,780.00 | 5,604.58 | 94,174 |
| 2022-01-19 | 5,900.00 | 6,400.00 | 5,790.00 | 5,970.00 | 5,788.82 | 63,904 |
| 2022-01-18 | 5,630.00 | 6,780.00 | 5,610.00 | 6,030.00 | 5,847.00 | 445,347 |
| 2022-01-17 | 6,020.00 | 6,020.00 | 5,620.00 | 5,630.00 | 5,459.14 | 64,793 |
| 2022-01-14 | 6,270.00 | 6,270.00 | 6,010.00 | 6,030.00 | 5,847.00 | 47,457 |
| 2022-01-13 | 6,360.00 | 6,480.00 | 6,140.00 | 6,290.00 | 6,099.10 | 77,052 |
| 2022-01-12 | 6,290.00 | 6,400.00 | 6,170.00 | 6,300.00 | 6,108.80 | 56,164 |
| 2022-01-11 | 6,360.00 | 6,420.00 | 6,120.00 | 6,330.00 | 6,137.89 | 68,222 |
| 2022-01-10 | 6,780.00 | 6,800.00 | 6,330.00 | 6,450.00 | 6,254.25 | 64,019 |
| 2022-01-07 | 6,650.00 | 6,920.00 | 6,590.00 | 6,720.00 | 6,516.05 | 23,029 |
| 2022-01-06 | 6,450.00 | 6,890.00 | 6,420.00 | 6,650.00 | 6,448.18 | 61,560 |
| 2022-01-05 | 6,510.00 | 6,760.00 | 6,510.00 | 6,650.00 | 6,448.18 | 136,894 |
| 2022-01-04 | 6,250.00 | 6,570.00 | 6,110.00 | 6,510.00 | 6,312.43 | 87,689 |
| 2022-01-03 | 6,260.00 | 6,540.00 | 5,980.00 | 6,190.00 | 6,002.14 | 176,466 |
| 2021-12-30 | 6,400.00 | 6,430.00 | 5,830.00 | 6,410.00 | 6,215.46 | 304,651 |
| 2021-12-29 | 6,930.00 | 7,000.00 | 6,300.00 | 6,400.00 | 6,205.77 | 194,263 |
| 2021-12-28 | 7,430.00 | 7,510.00 | 6,780.00 | 6,930.00 | 6,719.68 | 195,232 |
| 2021-12-27 | 6,950.00 | 7,450.00 | 6,950.00 | 7,430.00 | 7,204.51 | 144,496 |
| 2021-12-24 | 7,160.00 | 7,250.00 | 6,600.00 | 6,950.00 | 6,739.07 | 185,529 |
| 2021-12-23 | 7,450.00 | 7,790.00 | 7,000.00 | 7,160.00 | 6,942.70 | 174,556 |
| 2021-12-22 | 7,150.00 | 7,650.00 | 6,930.00 | 7,420.00 | 7,194.81 | 115,392 |
| 2021-12-21 | 7,120.00 | 7,290.00 | 6,970.00 | 7,100.00 | 6,884.52 | 62,495 |
| 2021-12-20 | 7,160.00 | 7,290.00 | 6,880.00 | 7,190.00 | 6,971.79 | 59,465 |
| 2021-12-17 | 7,080.00 | 7,280.00 | 6,950.00 | 7,240.00 | 7,020.27 | 55,306 |
| 2021-12-16 | 6,960.00 | 7,310.00 | 6,860.00 | 7,090.00 | 6,874.83 | 95,769 |
| 2021-12-15 | 6,720.00 | 7,100.00 | 6,700.00 | 6,960.00 | 6,748.77 | 100,016 |
| 2021-12-14 | 6,900.00 | 7,120.00 | 6,400.00 | 6,670.00 | 6,467.57 | 119,012 |
| 2021-12-13 | 7,030.00 | 7,070.00 | 6,790.00 | 6,850.00 | 6,642.11 | 72,044 |
| 2021-12-10 | 7,280.00 | 7,460.00 | 6,900.00 | 7,010.00 | 6,797.25 | 113,356 |
| 2021-12-09 | 7,950.00 | 8,170.00 | 7,260.00 | 7,260.00 | 7,039.67 | 218,312 |
| 2021-12-08 | 7,030.00 | 8,080.00 | 7,030.00 | 7,990.00 | 7,747.51 | 235,034 |
| 2021-12-07 | 7,220.00 | 7,250.00 | 6,710.00 | 7,100.00 | 6,884.52 | 116,012 |
| 2021-12-06 | 6,580.00 | 7,150.00 | 6,490.00 | 7,060.00 | 6,845.74 | 139,088 |
| 2021-12-03 | 7,300.00 | 7,420.00 | 6,520.00 | 6,590.00 | 6,390.00 | 261,193 |
| 2021-12-02 | 7,720.00 | 7,800.00 | 7,150.00 | 7,330.00 | 7,107.54 | 90,185 |
| 2021-12-01 | 7,610.00 | 7,850.00 | 7,010.00 | 7,800.00 | 7,563.28 | 94,422 |
| 2021-11-30 | 7,750.00 | 8,150.00 | 7,560.00 | 7,610.00 | 7,379.04 | 118,415 |
| 2021-11-29 | 7,320.00 | 8,050.00 | 7,320.00 | 7,750.00 | 7,514.80 | 128,182 |
| 2021-11-26 | 7,600.00 | 7,760.00 | 7,250.00 | 7,640.00 | 7,408.13 | 74,005 |
| 2021-11-25 | 7,430.00 | 7,760.00 | 7,430.00 | 7,600.00 | 7,369.35 | 84,199 |
| 2021-11-24 | 7,640.00 | 7,790.00 | 7,440.00 | 7,500.00 | 7,272.38 | 135,200 |
| 2021-11-23 | 7,920.00 | 8,210.00 | 7,520.00 | 7,900.00 | 7,660.24 | 183,065 |
| 2021-11-22 | 7,220.00 | 8,200.00 | 7,220.00 | 8,100.00 | 7,854.17 | 379,049 |
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.