NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,450.00 | 6,980.00 | 6,120.00 | 6,900.00 | 6,761.31 | 3,289,042 |
| 2022-11-11 | 6,400.00 | 6,640.00 | 6,160.00 | 6,530.00 | 6,398.74 | 2,991,439 |
| 2022-11-10 | 5,640.00 | 6,170.00 | 5,550.00 | 6,090.00 | 5,967.59 | 3,477,427 |
| 2022-11-09 | 5,870.00 | 5,890.00 | 5,610.00 | 5,700.00 | 5,585.43 | 1,424,378 |
| 2022-11-08 | 5,440.00 | 5,830.00 | 5,400.00 | 5,770.00 | 5,654.02 | 2,058,502 |
| 2022-11-07 | 5,370.00 | 5,510.00 | 5,230.00 | 5,410.00 | 5,301.26 | 1,096,939 |
| 2022-11-04 | 5,260.00 | 5,620.00 | 5,210.00 | 5,400.00 | 5,291.46 | 3,952,671 |
| 2022-11-03 | 4,955.00 | 5,180.00 | 4,915.00 | 5,130.00 | 5,026.88 | 1,049,187 |
| 2022-11-02 | 4,900.00 | 5,250.00 | 4,780.00 | 5,160.00 | 5,056.28 | 1,738,945 |
| 2022-11-01 | 4,840.00 | 4,960.00 | 4,655.00 | 4,900.00 | 4,801.51 | 845,513 |
| 2022-10-31 | 4,965.00 | 4,965.00 | 4,840.00 | 4,850.00 | 4,752.51 | 397,724 |
| 2022-10-28 | 4,910.00 | 4,940.00 | 4,745.00 | 4,825.00 | 4,728.02 | 843,172 |
| 2022-10-27 | 5,080.00 | 5,150.00 | 4,820.00 | 4,970.00 | 4,870.10 | 1,785,364 |
| 2022-10-26 | 5,570.00 | 5,590.00 | 5,050.00 | 5,120.00 | 5,017.09 | 1,410,653 |
| 2022-10-25 | 5,680.00 | 5,680.00 | 5,360.00 | 5,490.00 | 5,379.65 | 621,149 |
| 2022-10-24 | 5,340.00 | 5,700.00 | 5,330.00 | 5,560.00 | 5,448.24 | 1,579,583 |
| 2022-10-21 | 5,400.00 | 5,460.00 | 5,130.00 | 5,200.00 | 5,095.48 | 1,165,477 |
| 2022-10-20 | 5,610.00 | 5,700.00 | 5,380.00 | 5,430.00 | 5,320.85 | 1,160,618 |
| 2022-10-19 | 6,030.00 | 6,060.00 | 5,630.00 | 5,690.00 | 5,575.63 | 1,730,209 |
| 2022-10-18 | 5,800.00 | 6,090.00 | 5,630.00 | 5,980.00 | 5,859.80 | 3,632,735 |
| 2022-10-17 | 5,300.00 | 5,670.00 | 5,220.00 | 5,550.00 | 5,438.44 | 2,075,891 |
| 2022-10-14 | 5,660.00 | 5,700.00 | 5,380.00 | 5,440.00 | 5,330.65 | 1,961,224 |
| 2022-10-13 | 5,900.00 | 5,900.00 | 4,995.00 | 5,400.00 | 5,291.46 | 3,098,221 |
| 2022-10-12 | 6,620.00 | 6,690.00 | 5,780.00 | 5,990.00 | 5,869.60 | 5,074,905 |
| 2022-10-11 | 6,650.00 | 6,750.00 | 6,370.00 | 6,500.00 | 6,369.35 | 1,656,990 |
| 2022-10-07 | 7,420.00 | 7,700.00 | 6,890.00 | 6,990.00 | 6,849.50 | 2,156,698 |
| 2022-10-06 | 7,400.00 | 7,900.00 | 7,240.00 | 7,500.00 | 7,349.25 | 3,011,391 |
| 2022-10-05 | 7,340.00 | 7,600.00 | 7,160.00 | 7,280.00 | 7,133.67 | 2,994,498 |
| 2022-10-04 | 6,600.00 | 7,180.00 | 6,450.00 | 7,150.00 | 7,006.28 | 2,746,235 |
| 2022-09-30 | 6,270.00 | 6,500.00 | 6,130.00 | 6,400.00 | 6,271.36 | 1,391,600 |
| 2022-09-29 | 6,780.00 | 6,920.00 | 6,340.00 | 6,360.00 | 6,232.16 | 1,226,247 |
| 2022-09-28 | 7,200.00 | 7,200.00 | 6,410.00 | 6,550.00 | 6,418.34 | 1,812,237 |
| 2022-09-27 | 7,500.00 | 7,550.00 | 6,920.00 | 7,290.00 | 7,143.47 | 1,380,550 |
| 2022-09-26 | 7,940.00 | 8,080.00 | 7,330.00 | 7,380.00 | 7,231.66 | 1,705,130 |
| 2022-09-23 | 8,460.00 | 8,650.00 | 8,000.00 | 8,100.00 | 7,937.19 | 1,016,177 |
| 2022-09-22 | 8,100.00 | 8,530.00 | 8,100.00 | 8,420.00 | 8,250.75 | 883,065 |
| 2022-09-21 | 8,180.00 | 8,460.00 | 8,010.00 | 8,330.00 | 8,162.56 | 1,078,222 |
| 2022-09-20 | 8,130.00 | 8,330.00 | 7,880.00 | 8,180.00 | 8,015.58 | 1,295,661 |
| 2022-09-19 | 8,720.00 | 8,720.00 | 7,700.00 | 7,960.00 | 7,800.00 | 3,135,282 |
| 2022-09-16 | 9,430.00 | 9,480.00 | 8,700.00 | 8,710.00 | 8,534.92 | 2,131,049 |
| 2022-09-15 | 9,150.00 | 9,720.00 | 8,800.00 | 9,530.00 | 9,338.44 | 3,533,209 |
| 2022-09-14 | 8,500.00 | 9,130.00 | 8,440.00 | 8,990.00 | 8,809.30 | 3,062,062 |
| 2022-09-13 | 8,600.00 | 8,920.00 | 8,330.00 | 8,780.00 | 8,603.52 | 2,739,040 |
| 2022-09-08 | 9,170.00 | 9,180.00 | 8,160.00 | 8,450.00 | 8,280.15 | 3,854,175 |
| 2022-09-07 | 8,850.00 | 9,280.00 | 8,760.00 | 9,000.00 | 8,819.10 | 3,953,403 |
| 2022-09-06 | 7,400.00 | 9,400.00 | 7,370.00 | 9,050.00 | 8,868.09 | 12,590,210 |
| 2022-09-05 | 6,690.00 | 7,580.00 | 6,590.00 | 7,390.00 | 7,241.46 | 4,972,886 |
| 2022-09-02 | 6,720.00 | 6,870.00 | 6,580.00 | 6,710.00 | 6,575.13 | 2,292,178 |
| 2022-09-01 | 6,130.00 | 6,700.00 | 6,060.00 | 6,560.00 | 6,428.14 | 4,922,533 |
| 2022-08-31 | 5,480.00 | 6,200.00 | 5,450.00 | 6,040.00 | 5,918.59 | 4,558,453 |
| 2022-08-30 | 5,210.00 | 5,490.00 | 5,130.00 | 5,480.00 | 5,369.85 | 981,277 |
| 2022-08-29 | 5,040.00 | 5,310.00 | 4,980.00 | 5,170.00 | 5,066.08 | 849,030 |
| 2022-08-26 | 4,905.00 | 5,300.00 | 4,880.00 | 5,220.00 | 5,115.08 | 1,458,801 |
| 2022-08-25 | 4,710.00 | 4,840.00 | 4,680.00 | 4,825.00 | 4,728.02 | 208,226 |
| 2022-08-24 | 4,605.00 | 4,785.00 | 4,600.00 | 4,660.00 | 4,566.33 | 350,776 |
| 2022-08-23 | 4,700.00 | 4,735.00 | 4,595.00 | 4,610.00 | 4,517.34 | 377,900 |
| 2022-08-22 | 4,880.00 | 4,885.00 | 4,720.00 | 4,725.00 | 4,630.03 | 402,892 |
| 2022-08-19 | 5,050.00 | 5,140.00 | 4,990.00 | 4,995.00 | 4,894.60 | 344,964 |
| 2022-08-18 | 5,050.00 | 5,050.00 | 4,945.00 | 5,050.00 | 4,948.49 | 346,492 |
| 2022-08-17 | 5,350.00 | 5,370.00 | 5,040.00 | 5,070.00 | 4,968.09 | 737,001 |
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.