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
2025-01-232,650.002,650.002,520.002,575.002,496.8558,399
2025-01-222,645.002,690.002,590.002,660.002,579.2740,611
2025-01-212,670.002,680.002,605.002,675.002,593.8234,330
2025-01-202,590.002,710.002,560.002,690.002,608.36102,915
2025-01-172,515.002,620.002,510.002,610.002,530.7963,894
2025-01-162,560.002,570.002,500.002,515.002,438.6758,569
2025-01-152,580.002,580.002,495.002,575.002,496.8546,862
2025-01-142,560.002,600.002,530.002,580.002,501.7021,243
2025-01-132,550.002,585.002,525.002,560.002,482.3110,611
2025-01-102,550.002,570.002,500.002,565.002,487.1518,772
2025-01-092,545.002,560.002,500.002,550.002,472.6110,513
2025-01-082,550.002,565.002,495.002,545.002,467.7615,506
2025-01-072,595.002,595.002,510.002,550.002,472.6124,987
2025-01-062,630.002,650.002,530.002,560.002,482.3145,838
2025-01-032,520.002,650.002,520.002,630.002,550.1827,469
2025-01-022,500.002,515.002,400.002,510.002,433.8233,461
2024-12-302,550.002,550.002,420.002,505.002,428.9869,143
2024-12-272,550.002,615.002,470.002,560.002,482.3135,629
2024-12-262,645.002,680.002,590.002,595.002,516.2433,158
2024-12-242,700.002,720.002,610.002,670.002,588.9727,355
2024-12-232,530.002,750.002,530.002,700.002,618.06113,994
2024-12-202,710.002,710.002,505.002,555.002,477.46213,215
2024-12-192,710.002,965.002,675.002,770.002,685.93277,590
2024-12-182,740.002,775.002,650.002,765.002,681.0964,184
2024-12-172,890.002,975.002,760.002,775.002,690.78247,731
2024-12-162,805.002,910.002,765.002,835.002,748.96183,026
2024-12-132,950.003,230.002,805.002,880.002,792.59441,989
2024-12-122,555.003,320.002,555.003,060.002,967.131,535,546
2024-12-112,560.002,635.002,400.002,555.002,477.4683,906
2024-12-102,370.002,560.002,280.002,515.002,438.67102,383
2024-12-092,470.002,470.002,260.002,370.002,298.0769,640
2024-12-062,465.002,470.002,290.002,415.002,341.7183,977
2024-12-052,525.002,525.002,340.002,465.002,390.1981,857
2024-12-042,510.002,640.002,405.002,530.002,453.2295,685
2024-12-032,500.002,540.002,450.002,530.002,453.2238,055
2024-12-022,560.002,570.002,455.002,500.002,424.1365,463
2024-11-292,560.002,725.002,560.002,580.002,501.7023,317
2024-11-282,620.002,640.002,550.002,585.002,506.5532,100
2024-11-272,610.002,680.002,545.002,570.002,492.0079,694
2024-11-262,515.002,650.002,485.002,610.002,530.79117,754
2024-11-253,360.003,360.002,405.002,485.002,409.58435,022
2024-11-223,400.003,450.003,240.003,385.003,282.27135,697
2024-11-213,225.003,380.003,070.003,360.003,258.03141,738
2024-11-203,255.003,425.003,090.003,275.003,175.61132,709
2024-11-193,495.003,540.003,155.003,290.003,190.15266,246
2024-11-183,200.003,700.003,085.003,570.003,461.65573,076
2024-11-152,435.003,085.002,305.003,085.002,991.37202,572
2024-11-142,590.002,620.002,420.002,435.002,361.1056,982
2024-11-132,590.002,625.002,500.002,590.002,511.4029,553
2024-11-122,775.002,780.002,520.002,590.002,511.4069,513
2024-11-112,815.002,855.002,755.002,795.002,710.1710,838
2024-11-082,825.002,875.002,805.002,850.002,763.5114,455
2024-11-072,875.002,885.002,800.002,825.002,739.2613,581
2024-11-062,890.002,900.002,830.002,885.002,797.4418,988
2024-11-052,850.002,900.002,825.002,895.002,807.1416,126
2024-11-042,855.002,950.002,820.002,835.002,748.9626,064
2024-11-013,015.003,015.002,890.002,895.002,807.1422,263
2024-10-313,030.003,030.002,955.003,015.002,923.5013,813
2024-10-303,005.003,030.002,990.003,015.002,923.5015,800
2024-10-293,000.003,010.002,950.003,005.002,913.8014,881
← NewerPage 8 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.