NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,860.00 | 6,890.00 | 6,570.00 | 6,820.00 | 6,682.91 | 503,034 |
| 2023-05-08 | 6,540.00 | 6,990.00 | 6,460.00 | 6,820.00 | 6,682.91 | 1,104,369 |
| 2023-05-04 | 6,350.00 | 6,490.00 | 6,120.00 | 6,410.00 | 6,281.16 | 306,985 |
| 2023-05-03 | 6,300.00 | 6,520.00 | 6,260.00 | 6,350.00 | 6,222.36 | 259,538 |
| 2023-05-02 | 6,300.00 | 6,460.00 | 6,280.00 | 6,380.00 | 6,251.76 | 163,062 |
| 2023-04-28 | 6,540.00 | 6,680.00 | 6,230.00 | 6,300.00 | 6,173.37 | 391,804 |
| 2023-04-27 | 6,400.00 | 6,570.00 | 6,190.00 | 6,470.00 | 6,339.95 | 369,050 |
| 2023-04-26 | 6,230.00 | 6,420.00 | 6,110.00 | 6,250.00 | 6,124.37 | 224,769 |
| 2023-04-25 | 6,600.00 | 6,700.00 | 6,250.00 | 6,300.00 | 6,173.37 | 413,156 |
| 2023-04-24 | 6,660.00 | 6,720.00 | 6,400.00 | 6,530.00 | 6,398.74 | 319,539 |
| 2023-04-21 | 6,570.00 | 6,740.00 | 6,520.00 | 6,660.00 | 6,526.13 | 286,043 |
| 2023-04-20 | 6,940.00 | 6,970.00 | 6,580.00 | 6,640.00 | 6,506.53 | 677,616 |
| 2023-04-19 | 7,030.00 | 7,080.00 | 6,910.00 | 6,980.00 | 6,839.70 | 318,061 |
| 2023-04-18 | 7,000.00 | 7,100.00 | 6,880.00 | 6,990.00 | 6,849.50 | 422,201 |
| 2023-04-17 | 7,090.00 | 7,100.00 | 6,920.00 | 7,020.00 | 6,878.89 | 373,749 |
| 2023-04-14 | 7,240.00 | 7,260.00 | 7,020.00 | 7,080.00 | 6,937.69 | 528,665 |
| 2023-04-13 | 6,850.00 | 7,240.00 | 6,680.00 | 7,230.00 | 7,084.67 | 1,000,281 |
| 2023-04-12 | 7,040.00 | 7,040.00 | 6,830.00 | 6,910.00 | 6,771.11 | 474,737 |
| 2023-04-11 | 7,140.00 | 7,140.00 | 6,910.00 | 7,040.00 | 6,898.49 | 554,125 |
| 2023-04-10 | 7,190.00 | 7,260.00 | 6,950.00 | 7,020.00 | 6,878.89 | 597,903 |
| 2023-04-07 | 7,120.00 | 7,270.00 | 7,070.00 | 7,180.00 | 7,035.68 | 492,377 |
| 2023-04-06 | 7,190.00 | 7,190.00 | 6,960.00 | 7,040.00 | 6,898.49 | 433,889 |
| 2023-04-05 | 7,190.00 | 7,330.00 | 7,080.00 | 7,200.00 | 7,055.28 | 593,070 |
| 2023-04-04 | 7,170.00 | 7,340.00 | 7,040.00 | 7,090.00 | 6,947.49 | 674,802 |
| 2023-04-03 | 7,090.00 | 7,250.00 | 6,850.00 | 7,140.00 | 6,996.48 | 637,974 |
| 2023-03-31 | 7,320.00 | 7,400.00 | 6,940.00 | 7,010.00 | 6,869.10 | 1,570,057 |
| 2023-03-30 | 7,730.00 | 7,910.00 | 7,390.00 | 7,450.00 | 7,300.25 | 1,859,185 |
| 2023-03-29 | 7,750.00 | 7,750.00 | 7,360.00 | 7,500.00 | 7,349.25 | 1,211,481 |
| 2023-03-28 | 7,170.00 | 7,700.00 | 7,140.00 | 7,620.00 | 7,466.83 | 2,728,615 |
| 2023-03-27 | 7,340.00 | 7,390.00 | 7,100.00 | 7,130.00 | 6,986.68 | 603,450 |
| 2023-03-24 | 7,100.00 | 7,350.00 | 7,040.00 | 7,260.00 | 7,114.07 | 716,726 |
| 2023-03-23 | 7,000.00 | 7,090.00 | 6,960.00 | 6,980.00 | 6,839.70 | 420,877 |
| 2023-03-22 | 6,940.00 | 7,150.00 | 6,900.00 | 7,110.00 | 6,967.09 | 431,934 |
| 2023-03-21 | 7,000.00 | 7,060.00 | 6,830.00 | 6,830.00 | 6,692.71 | 379,716 |
| 2023-03-20 | 7,100.00 | 7,140.00 | 6,830.00 | 6,930.00 | 6,790.70 | 528,122 |
| 2023-03-17 | 6,990.00 | 7,260.00 | 6,880.00 | 7,160.00 | 7,016.08 | 757,621 |
| 2023-03-16 | 6,660.00 | 6,920.00 | 6,440.00 | 6,860.00 | 6,722.11 | 561,476 |
| 2023-03-15 | 6,740.00 | 6,800.00 | 6,540.00 | 6,660.00 | 6,526.13 | 440,583 |
| 2023-03-14 | 7,050.00 | 7,050.00 | 6,540.00 | 6,540.00 | 6,408.54 | 681,809 |
| 2023-03-13 | 7,040.00 | 7,150.00 | 6,780.00 | 7,050.00 | 6,908.29 | 610,754 |
| 2023-03-10 | 7,110.00 | 7,270.00 | 6,980.00 | 7,090.00 | 6,947.49 | 476,971 |
| 2023-03-09 | 7,310.00 | 7,350.00 | 7,160.00 | 7,240.00 | 7,094.47 | 465,018 |
| 2023-03-08 | 7,550.00 | 7,550.00 | 7,200.00 | 7,240.00 | 7,094.47 | 1,220,719 |
| 2023-03-07 | 7,880.00 | 7,890.00 | 7,530.00 | 7,650.00 | 7,496.23 | 1,527,349 |
| 2023-03-06 | 7,450.00 | 7,840.00 | 7,320.00 | 7,820.00 | 7,662.81 | 2,517,131 |
| 2023-03-03 | 7,210.00 | 7,580.00 | 7,210.00 | 7,300.00 | 7,153.27 | 910,484 |
| 2023-03-02 | 7,600.00 | 7,670.00 | 7,170.00 | 7,280.00 | 7,133.67 | 1,465,799 |
| 2023-02-28 | 7,600.00 | 7,870.00 | 7,460.00 | 7,550.00 | 7,398.24 | 2,511,739 |
| 2023-02-27 | 7,560.00 | 7,670.00 | 7,340.00 | 7,560.00 | 7,408.04 | 2,484,761 |
| 2023-02-24 | 7,310.00 | 7,390.00 | 7,100.00 | 7,280.00 | 7,133.67 | 885,701 |
| 2023-02-23 | 6,960.00 | 7,300.00 | 6,870.00 | 7,220.00 | 7,074.87 | 701,715 |
| 2023-02-22 | 7,070.00 | 7,170.00 | 6,850.00 | 6,910.00 | 6,771.11 | 687,703 |
| 2023-02-21 | 7,250.00 | 7,350.00 | 7,170.00 | 7,170.00 | 7,025.88 | 349,181 |
| 2023-02-20 | 7,110.00 | 7,270.00 | 7,070.00 | 7,230.00 | 7,084.67 | 335,443 |
| 2023-02-17 | 7,220.00 | 7,410.00 | 7,120.00 | 7,160.00 | 7,016.08 | 566,329 |
| 2023-02-16 | 7,180.00 | 7,500.00 | 7,150.00 | 7,420.00 | 7,270.85 | 934,569 |
| 2023-02-15 | 7,300.00 | 7,440.00 | 6,910.00 | 7,090.00 | 6,947.49 | 793,506 |
| 2023-02-14 | 7,390.00 | 7,480.00 | 7,130.00 | 7,350.00 | 7,202.26 | 753,636 |
| 2023-02-13 | 7,400.00 | 7,500.00 | 7,220.00 | 7,310.00 | 7,163.07 | 728,507 |
| 2023-02-10 | 7,850.00 | 7,850.00 | 7,490.00 | 7,520.00 | 7,368.84 | 1,357,038 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.