NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,370.00 | 5,380.00 | 5,170.00 | 5,250.00 | 5,144.47 | 425,853 |
| 2022-08-12 | 5,380.00 | 5,420.00 | 5,260.00 | 5,370.00 | 5,262.06 | 414,815 |
| 2022-08-11 | 5,100.00 | 5,430.00 | 5,100.00 | 5,370.00 | 5,262.06 | 786,647 |
| 2022-08-10 | 5,150.00 | 5,170.00 | 5,010.00 | 5,050.00 | 4,948.49 | 333,014 |
| 2022-08-09 | 5,220.00 | 5,290.00 | 5,050.00 | 5,230.00 | 5,124.87 | 331,250 |
| 2022-08-08 | 5,040.00 | 5,240.00 | 4,995.00 | 5,160.00 | 5,056.28 | 399,259 |
| 2022-08-05 | 5,240.00 | 5,260.00 | 4,995.00 | 5,040.00 | 4,938.69 | 565,435 |
| 2022-08-04 | 5,300.00 | 5,350.00 | 5,220.00 | 5,240.00 | 5,134.67 | 362,651 |
| 2022-08-03 | 5,230.00 | 5,300.00 | 5,190.00 | 5,230.00 | 5,124.87 | 286,538 |
| 2022-08-02 | 5,310.00 | 5,330.00 | 5,090.00 | 5,230.00 | 5,124.87 | 558,835 |
| 2022-08-01 | 5,230.00 | 5,340.00 | 5,000.00 | 5,280.00 | 5,173.87 | 630,409 |
| 2022-07-29 | 5,070.00 | 5,240.00 | 5,000.00 | 5,130.00 | 5,026.88 | 973,412 |
| 2022-07-28 | 5,180.00 | 5,210.00 | 4,980.00 | 5,060.00 | 4,958.29 | 275,939 |
| 2022-07-27 | 5,060.00 | 5,120.00 | 4,895.00 | 5,120.00 | 5,017.09 | 248,276 |
| 2022-07-26 | 5,180.00 | 5,180.00 | 4,995.00 | 5,070.00 | 4,968.09 | 422,723 |
| 2022-07-25 | 4,815.00 | 5,250.00 | 4,815.00 | 5,200.00 | 5,095.48 | 691,536 |
| 2022-07-22 | 4,930.00 | 5,000.00 | 4,865.00 | 4,905.00 | 4,806.41 | 349,947 |
| 2022-07-21 | 5,040.00 | 5,090.00 | 4,910.00 | 4,930.00 | 4,830.90 | 509,245 |
| 2022-07-20 | 4,920.00 | 5,040.00 | 4,760.00 | 4,995.00 | 4,894.60 | 1,044,874 |
| 2022-07-19 | 4,385.00 | 4,765.00 | 4,335.00 | 4,760.00 | 4,664.32 | 1,221,774 |
| 2022-07-18 | 4,200.00 | 4,435.00 | 4,190.00 | 4,345.00 | 4,257.66 | 511,306 |
| 2022-07-15 | 4,245.00 | 4,340.00 | 4,090.00 | 4,145.00 | 4,061.68 | 253,732 |
| 2022-07-14 | 4,135.00 | 4,255.00 | 4,095.00 | 4,170.00 | 4,086.18 | 151,809 |
| 2022-07-13 | 4,065.00 | 4,175.00 | 4,005.00 | 4,135.00 | 4,051.88 | 200,224 |
| 2022-07-12 | 4,230.00 | 4,230.00 | 4,010.00 | 4,070.00 | 3,988.19 | 239,955 |
| 2022-07-11 | 4,305.00 | 4,370.00 | 4,205.00 | 4,280.00 | 4,193.97 | 111,865 |
| 2022-07-08 | 4,350.00 | 4,400.00 | 4,270.00 | 4,305.00 | 4,218.47 | 167,256 |
| 2022-07-07 | 4,205.00 | 4,315.00 | 4,185.00 | 4,285.00 | 4,198.87 | 112,820 |
| 2022-07-06 | 4,250.00 | 4,355.00 | 4,135.00 | 4,155.00 | 4,071.48 | 238,230 |
| 2022-07-05 | 4,040.00 | 4,255.00 | 4,040.00 | 4,230.00 | 4,144.97 | 241,393 |
| 2022-07-04 | 4,165.00 | 4,210.00 | 3,850.00 | 4,020.00 | 3,939.20 | 526,656 |
| 2022-07-01 | 4,435.00 | 4,475.00 | 4,100.00 | 4,160.00 | 4,076.38 | 320,070 |
| 2022-06-30 | 4,675.00 | 4,690.00 | 4,370.00 | 4,410.00 | 4,321.36 | 388,014 |
| 2022-06-29 | 4,645.00 | 4,810.00 | 4,595.00 | 4,700.00 | 4,605.53 | 333,284 |
| 2022-06-28 | 4,790.00 | 4,915.00 | 4,690.00 | 4,785.00 | 4,688.82 | 213,900 |
| 2022-06-27 | 4,650.00 | 4,925.00 | 4,570.00 | 4,785.00 | 4,688.82 | 524,933 |
| 2022-06-24 | 4,410.00 | 4,560.00 | 4,380.00 | 4,550.00 | 4,458.54 | 501,966 |
| 2022-06-23 | 4,600.00 | 4,725.00 | 4,370.00 | 4,410.00 | 4,321.36 | 593,033 |
| 2022-06-22 | 5,100.00 | 5,120.00 | 4,615.00 | 4,615.00 | 4,522.24 | 655,437 |
| 2022-06-21 | 5,000.00 | 5,110.00 | 4,820.00 | 5,010.00 | 4,909.30 | 430,026 |
| 2022-06-20 | 5,530.00 | 5,530.00 | 4,990.00 | 5,010.00 | 4,909.30 | 596,426 |
| 2022-06-17 | 5,490.00 | 5,520.00 | 5,350.00 | 5,480.00 | 5,369.85 | 363,892 |
| 2022-06-16 | 5,760.00 | 5,930.00 | 5,610.00 | 5,630.00 | 5,516.83 | 399,089 |
| 2022-06-15 | 5,820.00 | 5,840.00 | 5,550.00 | 5,620.00 | 5,507.04 | 470,248 |
| 2022-06-14 | 5,870.00 | 6,040.00 | 5,670.00 | 5,820.00 | 5,703.02 | 998,854 |
| 2022-06-13 | 6,200.00 | 6,340.00 | 5,970.00 | 6,000.00 | 5,879.40 | 1,240,403 |
| 2022-06-10 | 6,200.00 | 6,270.00 | 6,080.00 | 6,200.00 | 6,075.38 | 455,221 |
| 2022-06-09 | 6,080.00 | 6,300.00 | 5,950.00 | 6,240.00 | 6,114.57 | 1,349,469 |
| 2022-06-08 | 6,050.00 | 6,200.00 | 5,950.00 | 6,070.00 | 5,947.99 | 2,197,505 |
| 2022-06-07 | 6,050.00 | 6,100.00 | 5,940.00 | 5,980.00 | 5,859.80 | 698,389 |
| 2022-06-03 | 6,310.00 | 6,370.00 | 5,970.00 | 6,040.00 | 5,918.59 | 933,451 |
| 2022-06-02 | 6,260.00 | 6,380.00 | 6,170.00 | 6,270.00 | 6,143.97 | 496,401 |
| 2022-05-31 | 6,420.00 | 6,470.00 | 6,170.00 | 6,320.00 | 6,192.96 | 599,520 |
| 2022-05-30 | 6,100.00 | 6,360.00 | 6,060.00 | 6,360.00 | 6,232.16 | 956,322 |
| 2022-05-27 | 6,130.00 | 6,220.00 | 6,030.00 | 6,050.00 | 5,928.39 | 486,081 |
| 2022-05-26 | 6,050.00 | 6,380.00 | 5,970.00 | 6,050.00 | 5,928.39 | 1,549,329 |
| 2022-05-25 | 5,910.00 | 6,070.00 | 5,770.00 | 6,010.00 | 5,889.20 | 539,420 |
| 2022-05-24 | 6,030.00 | 6,150.00 | 5,870.00 | 5,900.00 | 5,781.41 | 497,388 |
| 2022-05-23 | 6,050.00 | 6,120.00 | 5,970.00 | 6,030.00 | 5,908.79 | 325,291 |
| 2022-05-20 | 6,000.00 | 6,200.00 | 5,920.00 | 6,050.00 | 5,928.39 | 701,219 |
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.