Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 115570.KQ stock page

StarFlex Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,230.003,275.003,230.003,235.003,136.823,161
2025-07-233,245.003,285.003,205.003,230.003,131.975,500
2025-07-223,250.003,325.003,245.003,245.003,146.523,908
2025-07-213,275.003,280.003,225.003,250.003,151.375,691
2025-07-183,245.003,275.003,210.003,275.003,175.616,225
2025-07-173,290.003,290.003,235.003,245.003,146.524,147
2025-07-163,220.003,345.003,205.003,290.003,190.1510,685
2025-07-153,245.003,245.003,190.003,215.003,117.4311,060
2025-07-143,225.003,255.003,205.003,245.003,146.524,436
2025-07-113,215.003,270.003,215.003,260.003,161.069,052
2025-07-103,235.003,265.003,235.003,250.003,151.375,692
2025-07-093,365.003,365.003,240.003,270.003,170.7610,544
2025-07-083,465.003,465.003,340.003,365.003,262.888,087
2025-07-073,355.003,450.003,355.003,430.003,325.9014,394
2025-07-043,400.003,435.003,355.003,355.003,253.1814,619
2025-07-033,390.003,440.003,355.003,400.003,296.8111,425
2025-07-023,305.003,405.003,280.003,390.003,287.1224,888
2025-07-013,320.003,430.003,240.003,345.003,243.4823,783
2025-06-303,125.003,245.003,125.003,235.003,136.8215,861
2025-06-273,245.003,245.003,120.003,165.003,068.9520,507
2025-06-263,210.003,250.003,120.003,245.003,146.5213,241
2025-06-253,265.003,295.003,180.003,210.003,112.5813,011
2025-06-243,325.003,395.003,245.003,255.003,156.2111,624
2025-06-233,235.003,335.003,210.003,325.003,224.0914,941
2025-06-203,290.003,290.003,225.003,270.003,170.765,589
2025-06-193,355.003,355.003,110.003,290.003,190.1512,313
2025-06-183,260.003,355.003,195.003,355.003,253.1811,446
2025-06-173,360.003,360.003,260.003,260.003,161.0627,406
2025-06-163,100.003,370.003,095.003,360.003,258.0334,601
2025-06-133,370.003,385.003,025.003,095.003,001.0753,825
2025-06-123,320.003,385.003,315.003,370.003,267.7213,575
2025-06-113,295.003,320.003,280.003,320.003,219.2412,904
2025-06-103,295.003,310.003,280.003,300.003,199.857,490
2025-06-093,235.003,305.003,230.003,295.003,195.0014,384
2025-06-053,270.003,300.003,195.003,235.003,136.8251,737
2025-06-043,310.003,320.003,205.003,270.003,170.7628,758
2025-06-023,290.003,345.003,275.003,310.003,209.5432,860
2025-05-303,205.003,335.003,195.003,290.003,190.1552,932
2025-05-293,115.003,290.003,115.003,205.003,107.7329,085
2025-05-283,070.003,200.003,050.003,115.003,020.4624,728
2025-05-273,040.003,150.003,040.003,070.002,976.8348,417
2025-05-262,935.003,090.002,910.003,040.002,947.7437,543
2025-05-233,000.003,010.002,840.002,935.002,845.9338,673
2025-05-222,870.003,060.002,840.003,010.002,918.6565,345
2025-05-212,840.002,915.002,825.002,875.002,787.7518,279
2025-05-202,920.003,000.002,835.002,840.002,753.8133,777
2025-05-192,860.002,950.002,845.002,920.002,831.3842,887
2025-05-162,660.002,885.002,650.002,845.002,758.66126,464
2025-05-152,600.002,725.002,590.002,665.002,584.1241,941
2025-05-142,625.002,670.002,620.002,625.002,545.3329,404
2025-05-132,625.002,650.002,600.002,625.002,545.3332,907
2025-05-122,505.002,605.002,505.002,575.002,496.8512,842
2025-05-092,600.002,600.002,510.002,540.002,462.9119,235
2025-05-082,490.002,570.002,485.002,525.002,448.3754,531
2025-05-072,490.002,565.002,450.002,450.002,375.6439,974
2025-05-022,565.002,590.002,455.002,480.002,404.7326,400
2025-04-302,515.002,565.002,510.002,560.002,482.3132,882
2025-04-292,475.002,520.002,475.002,510.002,433.8217,593
2025-04-282,480.002,490.002,455.002,475.002,399.8915,146
2025-04-252,490.002,525.002,455.002,480.002,404.7315,817
← NewerPage 6 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.