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
2025-04-242,505.002,515.002,470.002,490.002,414.4320,082
2025-04-232,470.002,510.002,465.002,505.002,428.9824,736
2025-04-222,420.002,485.002,395.002,470.002,395.0426,769
2025-04-212,465.002,470.002,390.002,420.002,346.5622,325
2025-04-182,410.002,485.002,390.002,465.002,390.1912,977
2025-04-172,400.002,415.002,380.002,400.002,327.1616,840
2025-04-162,460.002,460.002,395.002,400.002,327.1635,835
2025-04-152,380.002,470.002,380.002,455.002,380.4924,896
2025-04-142,375.002,430.002,355.002,380.002,307.7723,240
2025-04-112,365.002,470.002,305.002,360.002,288.3837,067
2025-04-102,340.002,420.002,300.002,365.002,293.2242,587
2025-04-092,325.002,490.002,290.002,310.002,239.8938,434
2025-04-082,360.002,420.002,325.002,325.002,254.4458,114
2025-04-072,405.002,405.002,285.002,360.002,288.3842,537
2025-04-042,440.002,450.002,295.002,405.002,332.0192,031
2025-04-032,405.002,430.002,390.002,400.002,327.1620,353
2025-04-022,390.002,475.002,380.002,400.002,327.1634,492
2025-04-012,370.002,420.002,285.002,375.002,302.9278,667
2025-03-312,290.002,420.002,290.002,370.002,298.0725,628
2025-03-282,405.002,465.002,340.002,380.002,307.7731,345
2025-03-272,335.002,525.002,270.002,405.002,332.01106,255
2025-03-262,705.002,780.002,275.002,275.002,205.96173,407
2025-03-252,755.002,805.002,665.002,705.002,622.9174,572
2025-03-242,595.002,850.002,595.002,775.002,690.7845,682
2025-03-212,685.002,745.002,605.002,620.002,540.4938,233
2025-03-202,790.002,820.002,660.002,665.002,584.1269,563
2025-03-192,630.002,810.002,610.002,800.002,715.0275,807
2025-03-182,620.002,655.002,545.002,650.002,569.5821,829
2025-03-172,495.002,625.002,495.002,605.002,525.9432,468
2025-03-142,455.002,515.002,445.002,470.002,395.0414,266
2025-03-132,510.002,600.002,470.002,485.002,409.5817,494
2025-03-122,555.002,595.002,490.002,535.002,458.0738,726
2025-03-112,470.002,580.002,455.002,555.002,477.4639,662
2025-03-102,345.002,630.002,340.002,540.002,462.91201,423
2025-03-072,335.002,350.002,295.002,350.002,278.6812,358
2025-03-062,360.002,390.002,325.002,335.002,264.1416,078
2025-03-052,360.002,415.002,330.002,360.002,288.3833,173
2025-03-042,415.002,415.002,240.002,365.002,293.22130,584
2025-02-282,415.002,460.002,385.002,405.002,332.0129,367
2025-02-272,500.002,535.002,395.002,440.002,365.9562,009
2025-02-262,470.002,540.002,425.002,540.002,462.9132,282
2025-02-252,450.002,470.002,395.002,470.002,395.0417,621
2025-02-242,355.002,495.002,325.002,410.002,336.8644,852
2025-02-212,370.002,375.002,335.002,355.002,283.5315,818
2025-02-202,395.002,465.002,350.002,370.002,298.0725,773
2025-02-192,400.002,420.002,345.002,395.002,322.3120,198
2025-02-182,380.002,400.002,355.002,400.002,327.1610,606
2025-02-172,390.002,420.002,345.002,375.002,302.9234,729
2025-02-142,405.002,455.002,345.002,390.002,317.4715,227
2025-02-132,400.002,430.002,390.002,405.002,332.0121,517
2025-02-122,480.002,480.002,390.002,425.002,351.4023,188
2025-02-112,485.002,485.002,440.002,480.002,404.7311,385
2025-02-102,515.002,515.002,435.002,490.002,414.4315,708
2025-02-072,485.002,515.002,405.002,515.002,438.679,192
2025-02-062,460.002,495.002,430.002,450.002,375.649,454
2025-02-052,430.002,510.002,430.002,450.002,375.648,294
2025-02-042,425.002,560.002,400.002,420.002,346.5628,388
2025-02-032,500.002,545.002,405.002,425.002,351.4051,776
2025-01-312,510.002,565.002,480.002,505.002,428.9826,127
2025-01-242,570.002,585.002,520.002,565.002,487.1521,741
← NewerPage 7 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.