StarFlex Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	8,120.00	8,340.00	7,050.00	7,180.00	6,962.09	519,903
2021-11-18	7,240.00	8,200.00	7,240.00	8,200.00	7,951.14	402,342
2021-11-17	6,680.00	7,290.00	6,500.00	7,220.00	7,000.88	496,608
2021-11-16	6,240.00	6,560.00	5,830.00	6,560.00	6,360.91	210,441
2021-11-15	5,940.00	6,360.00	5,860.00	6,250.00	6,060.32	344,085
2021-11-12	5,630.00	5,890.00	5,610.00	5,840.00	5,662.76	278,202
2021-11-11	5,480.00	5,670.00	5,380.00	5,620.00	5,449.44	223,101
2021-11-10	5,170.00	5,660.00	5,110.00	5,500.00	5,333.08	648,708
2021-11-09	4,500.00	5,280.00	4,430.00	5,210.00	5,051.88	851,100
2021-11-08	4,360.00	4,480.00	4,310.00	4,430.00	4,295.55	44,171
2021-11-05	4,245.00	4,500.00	4,200.00	4,400.00	4,266.46	41,991
2021-11-04	4,210.00	4,260.00	4,165.00	4,250.00	4,121.02	31,457
2021-11-03	4,230.00	4,300.00	4,205.00	4,205.00	4,077.38	12,785
2021-11-02	4,175.00	4,290.00	4,175.00	4,215.00	4,087.08	9,888
2021-11-01	4,240.00	4,255.00	4,175.00	4,175.00	4,048.29	38,733
2021-10-29	4,345.00	4,350.00	4,260.00	4,285.00	4,154.95	11,530
2021-10-28	4,400.00	4,410.00	4,345.00	4,370.00	4,237.37	6,295
2021-10-27	4,425.00	4,500.00	4,335.00	4,410.00	4,276.16	18,480
2021-10-26	4,305.00	4,440.00	4,305.00	4,425.00	4,290.71	14,765
2021-10-25	4,290.00	4,400.00	4,250.00	4,350.00	4,217.98	18,289
2021-10-22	4,405.00	4,430.00	4,260.00	4,290.00	4,159.80	20,167
2021-10-21	4,465.00	4,480.00	4,415.00	4,450.00	4,314.95	14,597

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.