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
2024-10-282,990.003,015.002,925.002,970.002,879.8633,988
2024-10-253,025.003,055.002,950.002,990.002,899.2612,993
2024-10-243,035.003,070.003,015.003,055.002,962.285,921
2024-10-232,950.003,070.002,950.003,055.002,962.2812,848
2024-10-223,095.003,105.002,900.002,980.002,889.5621,009
2024-10-213,085.003,105.003,005.003,095.003,001.0727,897
2024-10-183,135.003,135.003,050.003,085.002,991.3716,941
2024-10-173,130.003,200.003,100.003,135.003,039.8621,023
2024-10-163,170.003,180.003,135.003,165.003,068.9518,086
2024-10-153,110.003,190.003,100.003,170.003,073.7910,607
2024-10-143,090.003,160.003,040.003,110.003,015.6125,316
2024-10-113,160.003,190.003,095.003,135.003,039.8627,103
2024-10-103,245.003,280.003,150.003,190.003,093.1928,050
2024-10-083,235.003,350.003,220.003,280.003,180.4617,640
2024-10-073,175.003,270.003,000.003,235.003,136.8235,225
2024-10-043,245.003,390.003,155.003,185.003,088.3430,126
2024-10-023,295.003,405.003,205.003,275.003,175.6150,617
2024-09-303,295.003,445.003,250.003,365.003,262.8881,901
2024-09-273,300.003,330.003,235.003,295.003,195.0029,671
2024-09-263,150.003,370.003,110.003,335.003,233.7953,012
2024-09-253,165.003,215.003,115.003,150.003,054.4021,924
2024-09-243,105.003,175.002,950.003,165.003,068.9529,685
2024-09-233,230.003,315.003,120.003,120.003,025.3161,645
2024-09-203,210.003,250.003,135.003,230.003,131.9752,768
2024-09-193,210.003,290.003,130.003,260.003,161.0674,058
2024-09-133,165.003,345.003,150.003,210.003,112.5845,369
2024-09-123,100.003,195.003,100.003,165.003,068.9520,645
2024-09-113,065.003,220.003,055.003,135.003,039.8662,951
2024-09-103,050.003,160.003,030.003,095.003,001.0772,913
2024-09-092,750.003,385.002,750.003,095.003,001.07444,430
2024-09-062,930.002,930.002,790.002,830.002,744.1130,505
2024-09-052,845.002,935.002,845.002,935.002,845.9322,138
2024-09-042,890.002,920.002,795.002,845.002,758.6642,558
2024-09-033,095.003,125.002,900.002,920.002,831.3853,360
2024-09-023,140.003,155.003,090.003,115.003,020.4633,108
2024-08-303,125.003,150.003,035.003,150.003,054.4031,591
2024-08-293,210.003,210.003,040.003,155.003,059.2542,619
2024-08-283,125.003,225.003,125.003,210.003,112.5814,112
2024-08-273,100.003,255.003,065.003,195.003,098.0346,610
2024-08-262,865.003,110.002,840.003,100.003,005.9260,728
2024-08-233,010.003,010.002,860.002,880.002,792.5953,718
2024-08-223,165.003,205.002,970.003,010.002,918.6579,345
2024-08-213,070.003,290.003,070.003,255.003,156.2160,313
2024-08-203,100.003,150.003,010.003,110.003,015.6157,324
2024-08-192,790.003,110.002,770.003,100.003,005.92133,061
2024-08-162,600.002,830.002,575.002,790.002,705.33106,456
2024-08-142,510.002,565.002,430.002,565.002,487.1531,394
2024-08-132,545.002,595.002,455.002,510.002,433.8220,876
2024-08-122,575.002,660.002,535.002,545.002,467.7627,064
2024-08-092,540.002,695.002,540.002,605.002,525.9418,258
2024-08-082,540.002,585.002,505.002,540.002,462.9127,940
2024-08-072,460.002,710.002,455.002,585.002,506.5563,534
2024-08-062,285.002,500.002,285.002,460.002,385.3437,610
2024-08-052,565.002,610.002,210.002,300.002,230.2042,381
2024-08-022,720.002,720.002,560.002,565.002,487.1558,714
2024-08-012,775.002,830.002,765.002,765.002,681.0922,956
2024-07-312,735.002,850.002,650.002,790.002,705.3371,096
2024-07-302,750.002,995.002,710.002,710.002,627.7559,664
2024-07-292,805.002,810.002,720.002,755.002,671.3944,101
2024-07-262,820.002,895.002,730.002,810.002,724.7237,907
← NewerPage 9 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.