Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 115570.KQ stock page

StarFlex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,955.002,955.002,870.002,880.002,792.596,057
2025-10-222,995.002,995.002,945.002,955.002,865.322,122
2025-10-212,970.003,000.002,970.002,995.002,904.104,425
2025-10-202,845.002,970.002,845.002,970.002,879.865,076
2025-10-172,945.002,970.002,860.002,885.002,797.448,353
2025-10-162,825.002,950.002,825.002,945.002,855.6210,293
2025-10-152,855.002,910.002,805.002,840.002,753.8122,619
2025-10-142,900.002,940.002,840.002,885.002,797.4411,175
2025-10-132,840.002,950.002,830.002,900.002,811.996,083
2025-10-102,925.002,940.002,865.002,900.002,811.994,598
2025-10-022,890.003,005.002,890.002,955.002,865.3212,026
2025-10-012,885.002,910.002,860.002,890.002,802.2922,120
2025-09-302,910.002,955.002,850.002,885.002,797.449,569
2025-09-292,900.002,950.002,870.002,910.002,821.6812,252
2025-09-262,900.002,915.002,835.002,900.002,811.9911,210
2025-09-252,895.002,965.002,865.002,930.002,841.084,755
2025-09-242,955.002,955.002,885.002,895.002,807.147,896
2025-09-232,960.002,980.002,925.002,955.002,865.327,823
2025-09-223,030.003,030.002,990.002,990.002,899.266,002
2025-09-193,205.003,205.003,010.003,030.002,938.0423,745
2025-09-183,135.003,220.003,115.003,205.003,107.7322,457
2025-09-173,025.003,200.003,025.003,135.003,039.8619,034
2025-09-163,055.003,115.003,035.003,050.002,957.446,226
2025-09-153,070.003,280.002,915.003,055.002,962.2817,132
2025-09-123,090.003,135.003,070.003,070.002,976.8318,056
2025-09-113,025.003,320.003,025.003,105.003,010.7735,925
2025-09-102,945.003,050.002,945.003,045.002,952.5928,635
2025-09-092,935.002,970.002,935.002,945.002,855.628,177
2025-09-082,985.003,120.002,900.002,930.002,841.088,414
2025-09-053,030.003,030.002,970.002,985.002,894.4116,004
2025-09-043,010.003,055.002,990.002,995.002,904.1014,888
2025-09-033,065.003,105.002,975.003,010.002,918.6518,266
2025-09-022,960.003,160.002,955.003,065.002,971.9828,747
2025-09-012,970.002,975.002,880.002,975.002,884.7141,896
2025-08-292,940.003,085.002,915.002,970.002,879.8624,514
2025-08-282,915.003,140.002,895.002,940.002,850.7727,281
2025-08-273,010.003,015.002,900.002,915.002,826.5310,539
2025-08-263,055.003,055.002,980.003,010.002,918.6517,003
2025-08-252,940.003,190.002,940.003,040.002,947.7423,094
2025-08-222,900.003,140.002,900.002,940.002,850.7750,265
2025-08-212,875.002,910.002,845.002,900.002,811.9920,721
2025-08-202,910.003,425.002,800.002,900.002,811.9997,547
2025-08-192,955.002,955.002,865.002,905.002,816.8424,659
2025-08-183,045.003,075.002,895.002,955.002,865.3264,211
2025-08-143,065.003,185.003,020.003,090.002,996.2233,563
2025-08-133,035.003,275.003,010.003,065.002,971.9832,238
2025-08-123,025.003,080.002,980.003,035.002,942.8916,179
2025-08-113,185.003,280.003,010.003,010.002,918.6547,447
2025-08-083,175.003,190.003,150.003,185.003,088.3411,009
2025-08-073,220.003,260.003,175.003,175.003,078.649,077
2025-08-063,240.003,280.003,220.003,220.003,122.2814,687
2025-08-053,255.003,310.003,205.003,240.003,141.6717,223
2025-08-043,225.003,265.003,180.003,255.003,156.2119,185
2025-08-013,365.003,520.003,180.003,180.003,083.4940,771
2025-07-313,255.003,365.003,255.003,365.003,262.8819,517
2025-07-303,165.003,660.003,165.003,255.003,156.21166,231
2025-07-293,120.003,280.003,075.003,165.003,068.9518,870
2025-07-283,220.003,230.003,080.003,120.003,025.3114,389
2025-07-253,210.003,235.003,170.003,220.003,122.2810,009
2025-07-243,230.003,275.003,230.003,235.003,136.823,161
← NewerPage 5 of 21 · 1,225 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.