NewFlex Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,340.00 | 5,560.00 | 5,110.00 | 5,530.00 | 5,418.84 | 1,336,394 |
| 2021-11-23 | 5,450.00 | 5,630.00 | 5,300.00 | 5,410.00 | 5,301.26 | 1,187,225 |
| 2021-11-22 | 5,670.00 | 5,870.00 | 5,380.00 | 5,720.00 | 5,605.03 | 1,816,378 |
| 2021-11-19 | 5,910.00 | 6,010.00 | 5,380.00 | 5,620.00 | 5,507.04 | 2,665,957 |
| 2021-11-18 | 5,550.00 | 6,000.00 | 5,000.00 | 5,900.00 | 5,781.41 | 4,753,191 |
| 2021-11-17 | 4,985.00 | 5,550.00 | 4,950.00 | 5,390.00 | 5,281.66 | 5,800,921 |
| 2021-11-16 | 4,800.00 | 5,040.00 | 4,770.00 | 4,895.00 | 4,796.61 | 1,656,425 |
| 2021-11-15 | 4,905.00 | 4,965.00 | 4,745.00 | 4,785.00 | 4,688.82 | 872,430 |
| 2021-11-12 | 4,985.00 | 5,100.00 | 4,740.00 | 4,835.00 | 4,737.81 | 1,137,583 |
| 2021-11-11 | 4,880.00 | 5,140.00 | 4,730.00 | 4,940.00 | 4,840.70 | 2,000,066 |
| 2021-11-10 | 5,220.00 | 5,420.00 | 4,970.00 | 5,000.00 | 4,899.50 | 2,469,027 |
| 2021-11-09 | 5,120.00 | 5,420.00 | 5,100.00 | 5,300.00 | 5,193.47 | 2,655,762 |
| 2021-11-08 | 4,730.00 | 5,450.00 | 4,710.00 | 5,170.00 | 5,066.08 | 4,773,269 |
| 2021-11-05 | 4,745.00 | 4,825.00 | 4,575.00 | 4,665.00 | 4,571.23 | 1,234,306 |
| 2021-11-04 | 4,960.00 | 4,980.00 | 4,565.00 | 4,745.00 | 4,649.62 | 2,437,864 |
| 2021-11-03 | 4,920.00 | 5,210.00 | 4,860.00 | 4,895.00 | 4,796.61 | 2,548,101 |
| 2021-11-02 | 4,780.00 | 4,945.00 | 4,755.00 | 4,945.00 | 4,845.60 | 1,674,944 |
| 2021-11-01 | 4,710.00 | 4,880.00 | 4,535.00 | 4,810.00 | 4,713.32 | 2,467,315 |
| 2021-10-29 | 4,770.00 | 4,945.00 | 4,640.00 | 4,700.00 | 4,605.53 | 2,708,151 |
| 2021-10-28 | 4,530.00 | 4,950.00 | 4,445.00 | 4,845.00 | 4,747.61 | 6,744,155 |
| 2021-10-27 | 4,275.00 | 4,680.00 | 4,175.00 | 4,515.00 | 4,424.25 | 7,015,352 |
| 2021-10-26 | 3,980.00 | 4,290.00 | 3,950.00 | 4,275.00 | 4,189.07 | 2,824,402 |
| 2021-10-25 | 4,175.00 | 4,290.00 | 3,760.00 | 4,050.00 | 3,968.59 | 2,941,425 |
| 2021-10-22 | 4,000.00 | 4,200.00 | 3,910.00 | 4,150.00 | 4,066.58 | 4,194,766 |
| 2021-10-21 | 3,910.00 | 4,095.00 | 3,855.00 | 3,940.00 | 3,860.80 | 3,271,247 |
| 2021-10-20 | 3,945.00 | 4,030.00 | 3,740.00 | 3,905.00 | 3,826.51 | 3,088,691 |
| 2021-10-19 | 3,940.00 | 4,095.00 | 3,800.00 | 4,020.00 | 3,939.20 | 4,286,442 |
| 2021-10-18 | 3,860.00 | 3,950.00 | 3,855.00 | 3,860.00 | 3,782.41 | 2,473,412 |
| 2021-10-15 | 3,760.00 | 4,290.00 | 3,680.00 | 3,905.00 | 3,826.51 | 15,941,070 |
| 2021-10-14 | 3,100.00 | 3,525.00 | 3,080.00 | 3,450.00 | 3,380.65 | 3,593,389 |
← NewerPage 21 of 21 · 1,230 trading days
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.