NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,850.00 | 7,850.00 | 7,490.00 | 7,520.00 | 7,368.84 | 1,357,038 |
| 2023-02-09 | 7,620.00 | 7,960.00 | 7,500.00 | 7,900.00 | 7,741.21 | 1,745,539 |
| 2023-02-08 | 7,700.00 | 7,840.00 | 7,540.00 | 7,620.00 | 7,466.83 | 1,184,192 |
| 2023-02-07 | 7,490.00 | 7,740.00 | 7,390.00 | 7,570.00 | 7,417.84 | 1,280,596 |
| 2023-02-06 | 7,720.00 | 7,890.00 | 7,490.00 | 7,490.00 | 7,339.45 | 1,705,220 |
| 2023-02-03 | 7,800.00 | 8,130.00 | 7,300.00 | 7,890.00 | 7,731.41 | 6,975,549 |
| 2023-02-02 | 7,570.00 | 7,750.00 | 7,320.00 | 7,580.00 | 7,427.64 | 4,277,988 |
| 2023-02-01 | 6,910.00 | 7,180.00 | 6,870.00 | 7,060.00 | 6,918.09 | 1,670,881 |
| 2023-01-31 | 6,870.00 | 6,990.00 | 6,730.00 | 6,850.00 | 6,712.31 | 643,981 |
| 2023-01-30 | 6,800.00 | 6,940.00 | 6,660.00 | 6,870.00 | 6,731.91 | 846,617 |
| 2023-01-27 | 6,870.00 | 6,870.00 | 6,660.00 | 6,740.00 | 6,604.52 | 773,266 |
| 2023-01-26 | 6,850.00 | 7,070.00 | 6,760.00 | 6,820.00 | 6,682.91 | 1,557,472 |
| 2023-01-25 | 6,740.00 | 6,860.00 | 6,440.00 | 6,820.00 | 6,682.91 | 1,295,647 |
| 2023-01-20 | 6,380.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,467.34 | 1,106,704 |
| 2023-01-19 | 6,480.00 | 6,530.00 | 6,300.00 | 6,390.00 | 6,261.56 | 1,262,792 |
| 2023-01-18 | 6,920.00 | 6,960.00 | 6,590.00 | 6,640.00 | 6,506.53 | 2,406,411 |
| 2023-01-17 | 6,460.00 | 6,810.00 | 6,330.00 | 6,790.00 | 6,653.52 | 2,412,305 |
| 2023-01-16 | 6,420.00 | 6,530.00 | 6,350.00 | 6,420.00 | 6,290.95 | 711,720 |
| 2023-01-13 | 6,340.00 | 6,420.00 | 6,210.00 | 6,400.00 | 6,271.36 | 734,861 |
| 2023-01-12 | 6,250.00 | 6,370.00 | 6,170.00 | 6,340.00 | 6,212.56 | 982,066 |
| 2023-01-11 | 6,170.00 | 6,320.00 | 6,130.00 | 6,200.00 | 6,075.38 | 1,250,987 |
| 2023-01-10 | 6,280.00 | 6,360.00 | 5,970.00 | 6,080.00 | 5,957.79 | 1,652,597 |
| 2023-01-09 | 6,440.00 | 6,460.00 | 6,160.00 | 6,240.00 | 6,114.57 | 1,822,585 |
| 2023-01-06 | 6,450.00 | 6,520.00 | 6,340.00 | 6,380.00 | 6,251.76 | 707,795 |
| 2023-01-05 | 6,900.00 | 6,910.00 | 6,410.00 | 6,430.00 | 6,300.75 | 1,529,615 |
| 2023-01-04 | 6,500.00 | 6,990.00 | 6,490.00 | 6,880.00 | 6,741.71 | 2,029,925 |
| 2023-01-03 | 6,540.00 | 6,640.00 | 6,350.00 | 6,590.00 | 6,457.54 | 1,311,031 |
| 2023-01-02 | 7,550.00 | 7,550.00 | 6,380.00 | 6,550.00 | 6,418.34 | 3,591,216 |
| 2022-12-29 | 7,180.00 | 7,430.00 | 7,100.00 | 7,430.00 | 7,280.65 | 1,282,330 |
| 2022-12-28 | 7,130.00 | 7,440.00 | 7,060.00 | 7,170.00 | 7,025.88 | 1,544,318 |
| 2022-12-27 | 7,140.00 | 7,220.00 | 6,930.00 | 7,180.00 | 7,035.68 | 1,393,409 |
| 2022-12-26 | 6,520.00 | 7,030.00 | 6,390.00 | 6,960.00 | 6,820.10 | 1,686,632 |
| 2022-12-23 | 6,560.00 | 6,760.00 | 6,460.00 | 6,530.00 | 6,398.74 | 942,025 |
| 2022-12-22 | 6,790.00 | 6,900.00 | 6,650.00 | 6,690.00 | 6,555.53 | 535,243 |
| 2022-12-21 | 7,040.00 | 7,120.00 | 6,660.00 | 6,690.00 | 6,555.53 | 985,909 |
| 2022-12-20 | 7,200.00 | 7,230.00 | 6,870.00 | 6,960.00 | 6,820.10 | 1,223,038 |
| 2022-12-19 | 7,520.00 | 7,630.00 | 7,080.00 | 7,310.00 | 7,163.07 | 1,018,890 |
| 2022-12-16 | 7,410.00 | 7,700.00 | 7,390.00 | 7,540.00 | 7,388.44 | 1,017,924 |
| 2022-12-15 | 7,560.00 | 7,780.00 | 7,540.00 | 7,590.00 | 7,437.44 | 1,031,167 |
| 2022-12-14 | 7,180.00 | 7,970.00 | 7,160.00 | 7,640.00 | 7,486.43 | 3,145,768 |
| 2022-12-13 | 7,270.00 | 7,300.00 | 6,930.00 | 7,070.00 | 6,927.89 | 771,698 |
| 2022-12-12 | 7,080.00 | 7,370.00 | 6,880.00 | 7,190.00 | 7,045.48 | 1,012,413 |
| 2022-12-09 | 7,020.00 | 7,240.00 | 6,930.00 | 7,190.00 | 7,045.48 | 1,757,259 |
| 2022-12-08 | 6,420.00 | 6,950.00 | 6,370.00 | 6,830.00 | 6,692.71 | 1,956,355 |
| 2022-12-07 | 6,300.00 | 6,530.00 | 6,150.00 | 6,470.00 | 6,339.95 | 1,007,599 |
| 2022-12-06 | 6,270.00 | 6,560.00 | 6,140.00 | 6,360.00 | 6,232.16 | 1,723,912 |
| 2022-12-05 | 7,820.00 | 7,900.00 | 6,160.00 | 6,330.00 | 6,202.76 | 6,165,660 |
| 2022-12-02 | 8,060.00 | 8,660.00 | 7,850.00 | 8,000.00 | 7,839.20 | 2,994,524 |
| 2022-12-01 | 8,140.00 | 8,440.00 | 8,080.00 | 8,100.00 | 7,937.19 | 1,516,310 |
| 2022-11-30 | 7,730.00 | 7,990.00 | 7,430.00 | 7,940.00 | 7,780.40 | 1,340,836 |
| 2022-11-29 | 7,840.00 | 7,950.00 | 7,590.00 | 7,750.00 | 7,594.22 | 1,230,462 |
| 2022-11-28 | 8,010.00 | 8,300.00 | 7,800.00 | 7,930.00 | 7,770.60 | 1,551,750 |
| 2022-11-25 | 7,820.00 | 8,080.00 | 7,710.00 | 7,950.00 | 7,790.20 | 1,464,810 |
| 2022-11-24 | 7,300.00 | 7,950.00 | 7,200.00 | 7,790.00 | 7,633.42 | 2,872,489 |
| 2022-11-23 | 6,970.00 | 7,310.00 | 6,890.00 | 7,240.00 | 7,094.47 | 1,427,459 |
| 2022-11-22 | 7,050.00 | 7,150.00 | 6,800.00 | 6,850.00 | 6,712.31 | 900,418 |
| 2022-11-21 | 6,750.00 | 7,160.00 | 6,660.00 | 7,100.00 | 6,957.29 | 1,429,164 |
| 2022-11-18 | 6,780.00 | 7,170.00 | 6,740.00 | 6,800.00 | 6,663.32 | 1,417,617 |
| 2022-11-17 | 7,150.00 | 7,470.00 | 6,730.00 | 6,850.00 | 6,712.31 | 1,785,637 |
| 2022-11-16 | 6,950.00 | 7,240.00 | 6,750.00 | 7,180.00 | 7,035.68 | 1,648,810 |
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.