NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea · Delayed Price · Currency is KRW 6,660.00
+400.00 (6.39%)
At close: Jan 23, 2026
NewFlex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,400.00 | 6,930.00 | 6,240.00 | 6,660.00 | 6,660.00 | 6.39% | 2,068,325 |
| Jan 22, 2026 | 6,540.00 | 6,540.00 | 6,120.00 | 6,260.00 | 6,260.00 | -0.48% | 983,623 |
| Jan 21, 2026 | 5,990.00 | 6,490.00 | 5,900.00 | 6,290.00 | 6,290.00 | 3.45% | 1,581,569 |
| Jan 20, 2026 | 6,430.00 | 6,440.00 | 5,790.00 | 6,080.00 | 6,080.00 | -0.33% | 1,329,170 |
| Jan 19, 2026 | 5,240.00 | 6,270.00 | 5,200.00 | 6,100.00 | 6,100.00 | 15.31% | 2,763,965 |
| Jan 16, 2026 | 5,430.00 | 5,480.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.76% | 277,479 |
| Jan 15, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,440.00 | 5,440.00 | 0.74% | 390,172 |
| Jan 14, 2026 | 5,320.00 | 5,450.00 | 5,260.00 | 5,400.00 | 5,400.00 | 1.69% | 479,012 |
| Jan 13, 2026 | 5,340.00 | 5,410.00 | 5,180.00 | 5,310.00 | 5,310.00 | 0.95% | 388,044 |
| Jan 12, 2026 | 5,000.00 | 5,320.00 | 4,935.00 | 5,260.00 | 5,260.00 | 5.20% | 593,204 |
| Jan 9, 2026 | 5,010.00 | 5,120.00 | 4,905.00 | 5,000.00 | 5,000.00 | - | 152,650 |
| Jan 8, 2026 | 5,150.00 | 5,280.00 | 4,920.00 | 5,000.00 | 5,000.00 | -4.21% | 374,242 |
| Jan 7, 2026 | 5,450.00 | 5,500.00 | 5,140.00 | 5,220.00 | 5,220.00 | -3.33% | 479,210 |
| Jan 6, 2026 | 5,210.00 | 5,430.00 | 5,210.00 | 5,400.00 | 5,400.00 | 4.05% | 486,979 |
| Jan 5, 2026 | 5,180.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,190.00 | 0.78% | 200,729 |
| Jan 2, 2026 | 4,995.00 | 5,170.00 | 4,950.00 | 5,150.00 | 5,150.00 | 3.52% | 201,138 |
| Dec 30, 2025 | 5,020.00 | 5,040.00 | 4,940.00 | 4,975.00 | 4,975.00 | -1.29% | 79,045 |
| Dec 29, 2025 | 5,010.00 | 5,050.00 | 4,980.00 | 5,040.00 | 5,040.00 | 1.31% | 119,846 |
| Dec 26, 2025 | 5,000.00 | 5,010.00 | 4,935.00 | 4,975.00 | 4,975.00 | 0.71% | 76,109 |
| Dec 24, 2025 | 5,030.00 | 5,070.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.79% | 90,180 |
| Dec 23, 2025 | 5,180.00 | 5,200.00 | 4,975.00 | 5,030.00 | 5,030.00 | -2.90% | 155,304 |
| Dec 22, 2025 | 5,150.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.97% | 120,658 |
| Dec 19, 2025 | 5,040.00 | 5,160.00 | 4,895.00 | 5,130.00 | 5,130.00 | 3.64% | 147,457 |
| Dec 18, 2025 | 5,040.00 | 5,070.00 | 4,825.00 | 4,950.00 | 4,950.00 | -2.75% | 167,440 |
| Dec 17, 2025 | 5,060.00 | 5,120.00 | 4,955.00 | 5,090.00 | 5,090.00 | 0.99% | 156,769 |
| Dec 16, 2025 | 5,130.00 | 5,170.00 | 4,995.00 | 5,040.00 | 5,040.00 | -2.14% | 209,147 |
| Dec 15, 2025 | 5,340.00 | 5,340.00 | 4,960.00 | 5,150.00 | 5,150.00 | -4.81% | 210,862 |
| Dec 12, 2025 | 5,470.00 | 5,650.00 | 5,210.00 | 5,410.00 | 5,410.00 | 3.05% | 719,049 |
| Dec 11, 2025 | 5,040.00 | 5,350.00 | 5,040.00 | 5,250.00 | 5,250.00 | 4.17% | 325,406 |
| Dec 10, 2025 | 5,000.00 | 5,160.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.20% | 104,143 |
| Dec 9, 2025 | 5,050.00 | 5,070.00 | 4,950.00 | 5,030.00 | 5,030.00 | -0.40% | 66,926 |
| Dec 8, 2025 | 5,090.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.39% | 106,610 |
| Dec 5, 2025 | 5,230.00 | 5,250.00 | 4,970.00 | 5,070.00 | 5,070.00 | -3.43% | 271,681 |
| Dec 4, 2025 | 5,350.00 | 5,350.00 | 5,190.00 | 5,250.00 | 5,250.00 | -1.87% | 144,715 |
| Dec 3, 2025 | 5,100.00 | 5,430.00 | 5,060.00 | 5,350.00 | 5,350.00 | 4.90% | 378,634 |
| Dec 2, 2025 | 4,750.00 | 5,140.00 | 4,745.00 | 5,100.00 | 5,100.00 | 6.81% | 293,261 |
| Dec 1, 2025 | 4,810.00 | 4,890.00 | 4,765.00 | 4,775.00 | 4,775.00 | -1.34% | 77,347 |
| Nov 28, 2025 | 4,630.00 | 4,950.00 | 4,580.00 | 4,840.00 | 4,840.00 | 5.22% | 144,314 |
| Nov 27, 2025 | 4,625.00 | 4,700.00 | 4,540.00 | 4,600.00 | 4,600.00 | -0.33% | 59,992 |
| Nov 26, 2025 | 4,565.00 | 4,670.00 | 4,520.00 | 4,615.00 | 4,615.00 | 0.54% | 52,937 |
| Nov 25, 2025 | 4,580.00 | 4,660.00 | 4,515.00 | 4,590.00 | 4,590.00 | 2.34% | 74,960 |
| Nov 24, 2025 | 4,590.00 | 4,680.00 | 4,485.00 | 4,485.00 | 4,485.00 | -2.07% | 95,363 |
| Nov 21, 2025 | 4,700.00 | 4,750.00 | 4,565.00 | 4,580.00 | 4,580.00 | -5.08% | 101,699 |
| Nov 20, 2025 | 4,700.00 | 4,980.00 | 4,605.00 | 4,825.00 | 4,825.00 | 7.22% | 174,246 |
| Nov 19, 2025 | 4,620.00 | 4,740.00 | 4,480.00 | 4,500.00 | 4,500.00 | -2.60% | 163,804 |
| Nov 18, 2025 | 4,850.00 | 4,850.00 | 4,575.00 | 4,620.00 | 4,620.00 | -4.94% | 201,279 |
| Nov 17, 2025 | 4,930.00 | 5,020.00 | 4,805.00 | 4,860.00 | 4,860.00 | -1.12% | 112,665 |
| Nov 14, 2025 | 5,000.00 | 5,040.00 | 4,890.00 | 4,915.00 | 4,915.00 | -3.44% | 118,531 |
| Nov 13, 2025 | 5,170.00 | 5,170.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.59% | 117,961 |
| Nov 12, 2025 | 5,000.00 | 5,190.00 | 4,960.00 | 5,120.00 | 5,120.00 | 2.40% | 121,469 |