NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,920.00 | 6,030.00 | 5,860.00 | 5,920.00 | 5,801.01 | 550,192 |
| 2022-05-18 | 6,070.00 | 6,340.00 | 5,960.00 | 6,100.00 | 5,977.39 | 1,392,335 |
| 2022-05-17 | 6,130.00 | 6,200.00 | 5,850.00 | 5,970.00 | 5,850.00 | 927,792 |
| 2022-05-16 | 6,420.00 | 6,450.00 | 5,990.00 | 6,090.00 | 5,967.59 | 1,570,342 |
| 2022-05-13 | 6,070.00 | 6,400.00 | 5,990.00 | 6,360.00 | 6,232.16 | 1,254,810 |
| 2022-05-12 | 5,810.00 | 6,170.00 | 5,810.00 | 6,020.00 | 5,899.00 | 711,430 |
| 2022-05-11 | 5,870.00 | 6,140.00 | 5,860.00 | 5,940.00 | 5,820.60 | 687,005 |
| 2022-05-10 | 5,650.00 | 5,960.00 | 5,530.00 | 5,870.00 | 5,752.01 | 518,552 |
| 2022-05-09 | 6,050.00 | 6,060.00 | 5,760.00 | 5,820.00 | 5,703.02 | 487,965 |
| 2022-05-06 | 5,970.00 | 6,120.00 | 5,900.00 | 6,010.00 | 5,889.20 | 461,894 |
| 2022-05-04 | 6,150.00 | 6,150.00 | 5,900.00 | 6,000.00 | 5,879.40 | 306,423 |
| 2022-05-03 | 6,080.00 | 6,170.00 | 6,000.00 | 6,020.00 | 5,899.00 | 381,815 |
| 2022-05-02 | 5,910.00 | 6,080.00 | 5,860.00 | 6,080.00 | 5,957.79 | 353,337 |
| 2022-04-29 | 5,950.00 | 6,100.00 | 5,830.00 | 6,060.00 | 5,938.19 | 553,996 |
| 2022-04-28 | 6,040.00 | 6,210.00 | 5,720.00 | 5,850.00 | 5,732.41 | 608,599 |
| 2022-04-27 | 5,770.00 | 5,930.00 | 5,750.00 | 5,820.00 | 5,703.02 | 398,587 |
| 2022-04-26 | 5,980.00 | 6,090.00 | 5,880.00 | 6,010.00 | 5,889.20 | 279,890 |
| 2022-04-25 | 5,860.00 | 6,040.00 | 5,750.00 | 5,870.00 | 5,752.01 | 599,034 |
| 2022-04-22 | 6,030.00 | 6,130.00 | 5,850.00 | 6,060.00 | 5,938.19 | 712,075 |
| 2022-04-21 | 6,310.00 | 6,350.00 | 5,970.00 | 6,160.00 | 6,036.18 | 961,665 |
| 2022-04-20 | 6,230.00 | 6,500.00 | 6,150.00 | 6,380.00 | 6,251.76 | 1,407,395 |
| 2022-04-19 | 6,100.00 | 6,310.00 | 6,000.00 | 6,170.00 | 6,045.98 | 651,654 |
| 2022-04-18 | 6,200.00 | 6,300.00 | 6,090.00 | 6,100.00 | 5,977.39 | 591,129 |
| 2022-04-15 | 6,590.00 | 6,690.00 | 6,140.00 | 6,290.00 | 6,163.57 | 1,702,345 |
| 2022-04-14 | 6,490.00 | 6,820.00 | 6,350.00 | 6,430.00 | 6,300.75 | 1,745,638 |
| 2022-04-13 | 6,370.00 | 6,490.00 | 6,090.00 | 6,400.00 | 6,271.36 | 1,132,170 |
| 2022-04-12 | 6,160.00 | 6,600.00 | 6,140.00 | 6,350.00 | 6,222.36 | 2,304,062 |
| 2022-04-11 | 5,930.00 | 6,350.00 | 5,760.00 | 6,260.00 | 6,134.17 | 2,540,129 |
| 2022-04-08 | 5,510.00 | 5,800.00 | 5,330.00 | 5,760.00 | 5,644.22 | 586,119 |
| 2022-04-07 | 5,700.00 | 5,700.00 | 5,350.00 | 5,450.00 | 5,340.45 | 709,399 |
| 2022-04-06 | 5,720.00 | 6,050.00 | 5,650.00 | 5,710.00 | 5,595.23 | 1,637,806 |
| 2022-04-05 | 5,210.00 | 5,720.00 | 5,210.00 | 5,660.00 | 5,546.23 | 2,027,096 |
| 2022-04-04 | 5,020.00 | 5,250.00 | 4,995.00 | 5,200.00 | 5,095.48 | 246,375 |
| 2022-04-01 | 5,080.00 | 5,080.00 | 4,995.00 | 5,020.00 | 4,919.10 | 224,793 |
| 2022-03-31 | 5,180.00 | 5,220.00 | 5,070.00 | 5,120.00 | 5,017.09 | 260,633 |
| 2022-03-30 | 5,200.00 | 5,450.00 | 5,180.00 | 5,220.00 | 5,115.08 | 381,161 |
| 2022-03-29 | 5,260.00 | 5,300.00 | 5,080.00 | 5,130.00 | 5,026.88 | 318,239 |
| 2022-03-28 | 5,370.00 | 5,370.00 | 5,200.00 | 5,260.00 | 5,154.27 | 271,751 |
| 2022-03-25 | 5,550.00 | 5,560.00 | 5,290.00 | 5,370.00 | 5,262.06 | 459,223 |
| 2022-03-24 | 5,420.00 | 5,520.00 | 5,370.00 | 5,490.00 | 5,379.65 | 219,842 |
| 2022-03-23 | 5,540.00 | 5,680.00 | 5,460.00 | 5,500.00 | 5,389.45 | 376,118 |
| 2022-03-22 | 5,570.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,389.45 | 369,200 |
| 2022-03-21 | 5,440.00 | 5,540.00 | 5,300.00 | 5,460.00 | 5,350.25 | 287,887 |
| 2022-03-18 | 5,430.00 | 5,540.00 | 5,330.00 | 5,430.00 | 5,320.85 | 493,937 |
| 2022-03-17 | 5,100.00 | 5,600.00 | 5,100.00 | 5,420.00 | 5,311.06 | 1,603,700 |
| 2022-03-16 | 4,875.00 | 4,980.00 | 4,770.00 | 4,940.00 | 4,840.70 | 211,097 |
| 2022-03-15 | 4,655.00 | 4,915.00 | 4,655.00 | 4,805.00 | 4,708.42 | 253,487 |
| 2022-03-14 | 4,980.00 | 5,030.00 | 4,675.00 | 4,715.00 | 4,620.23 | 593,828 |
| 2022-03-11 | 5,070.00 | 5,160.00 | 4,990.00 | 5,030.00 | 4,928.89 | 206,954 |
| 2022-03-10 | 5,100.00 | 5,280.00 | 5,010.00 | 5,070.00 | 4,968.09 | 205,553 |
| 2022-03-08 | 5,050.00 | 5,130.00 | 4,950.00 | 4,990.00 | 4,889.70 | 394,093 |
| 2022-03-07 | 5,370.00 | 5,370.00 | 5,150.00 | 5,170.00 | 5,066.08 | 405,754 |
| 2022-03-04 | 5,580.00 | 5,610.00 | 5,420.00 | 5,450.00 | 5,340.45 | 242,055 |
| 2022-03-03 | 5,520.00 | 5,780.00 | 5,500.00 | 5,600.00 | 5,487.44 | 509,195 |
| 2022-03-02 | 5,630.00 | 5,630.00 | 5,360.00 | 5,520.00 | 5,409.05 | 535,805 |
| 2022-02-28 | 5,740.00 | 5,850.00 | 5,580.00 | 5,630.00 | 5,516.83 | 523,804 |
| 2022-02-25 | 5,740.00 | 5,890.00 | 5,570.00 | 5,790.00 | 5,673.62 | 1,395,037 |
| 2022-02-24 | 5,130.00 | 5,780.00 | 5,040.00 | 5,570.00 | 5,458.04 | 2,888,928 |
| 2022-02-23 | 4,760.00 | 5,290.00 | 4,760.00 | 5,210.00 | 5,105.28 | 1,280,358 |
| 2022-02-22 | 4,750.00 | 4,850.00 | 4,710.00 | 4,710.00 | 4,615.33 | 274,090 |
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.