NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea · Delayed Price · Currency is KRW 5,550.00
-100.00 (-1.77%)
At close: Sep 11, 2025
NewFlex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,610.00 | 5,840.00 | 5,590.00 | 5,760.00 | - | 3.78% | 508,656 |
| Sep 11, 2025 | 5,610.00 | 5,710.00 | 5,510.00 | 5,550.00 | - | -1.77% | 214,781 |
| Sep 10, 2025 | 5,680.00 | 5,720.00 | 5,510.00 | 5,650.00 | - | -0.35% | 209,289 |
| Sep 9, 2025 | 5,670.00 | 5,760.00 | 5,580.00 | 5,670.00 | - | - | 264,056 |
| Sep 8, 2025 | 5,270.00 | 5,670.00 | 5,270.00 | 5,670.00 | - | 7.59% | 704,327 |
| Sep 5, 2025 | 5,240.00 | 5,340.00 | 5,210.00 | 5,270.00 | - | 0.38% | 135,285 |
| Sep 4, 2025 | 5,260.00 | 5,370.00 | 5,210.00 | 5,250.00 | - | -0.94% | 135,550 |
| Sep 3, 2025 | 4,900.00 | 5,330.00 | 4,900.00 | 5,300.00 | - | 7.18% | 471,189 |
| Sep 2, 2025 | 4,900.00 | 4,990.00 | 4,835.00 | 4,945.00 | - | 0.10% | 104,874 |
| Sep 1, 2025 | 4,965.00 | 5,000.00 | 4,890.00 | 4,940.00 | - | -0.60% | 87,865 |
| Aug 29, 2025 | 5,090.00 | 5,130.00 | 4,950.00 | 4,970.00 | - | -2.93% | 183,116 |
| Aug 28, 2025 | 5,080.00 | 5,160.00 | 4,990.00 | 5,120.00 | - | -0.19% | 119,725 |
| Aug 27, 2025 | 5,190.00 | 5,230.00 | 5,100.00 | 5,130.00 | - | - | 139,099 |
| Aug 26, 2025 | 5,330.00 | 5,330.00 | 5,100.00 | 5,130.00 | - | -3.75% | 242,660 |
| Aug 25, 2025 | 4,960.00 | 5,440.00 | 4,960.00 | 5,330.00 | - | 7.46% | 649,809 |
| Aug 22, 2025 | 4,925.00 | 5,100.00 | 4,925.00 | 4,960.00 | - | -0.10% | 132,161 |
| Aug 21, 2025 | 5,000.00 | 5,100.00 | 4,890.00 | 4,965.00 | - | - | 134,767 |
| Aug 20, 2025 | 4,910.00 | 4,965.00 | 4,805.00 | 4,965.00 | - | -0.40% | 112,311 |
| Aug 19, 2025 | 4,905.00 | 5,100.00 | 4,850.00 | 4,985.00 | - | 1.94% | 167,434 |
| Aug 18, 2025 | 4,970.00 | 4,975.00 | 4,845.00 | 4,890.00 | - | -1.61% | 95,539 |
| Aug 14, 2025 | 4,930.00 | 5,050.00 | 4,900.00 | 4,970.00 | - | 0.61% | 110,920 |
| Aug 13, 2025 | 4,865.00 | 5,140.00 | 4,845.00 | 4,940.00 | - | 2.60% | 464,262 |
| Aug 12, 2025 | 4,950.00 | 4,970.00 | 4,800.00 | 4,815.00 | - | -2.33% | 183,360 |
| Aug 11, 2025 | 5,100.00 | 5,150.00 | 4,900.00 | 4,930.00 | - | -1.40% | 234,660 |
| Aug 8, 2025 | 4,870.00 | 5,120.00 | 4,800.00 | 5,000.00 | - | 3.09% | 570,774 |
| Aug 7, 2025 | 4,700.00 | 4,960.00 | 4,670.00 | 4,850.00 | - | 2.97% | 425,773 |
| Aug 6, 2025 | 4,600.00 | 4,755.00 | 4,565.00 | 4,710.00 | - | 1.29% | 142,571 |
| Aug 5, 2025 | 4,490.00 | 4,800.00 | 4,490.00 | 4,650.00 | - | 2.76% | 385,034 |
| Aug 4, 2025 | 4,310.00 | 4,545.00 | 4,280.00 | 4,525.00 | - | 4.99% | 143,138 |
| Aug 1, 2025 | 4,515.00 | 4,515.00 | 4,300.00 | 4,310.00 | - | -4.54% | 136,651 |
| Jul 31, 2025 | 4,480.00 | 4,575.00 | 4,455.00 | 4,515.00 | - | 1.23% | 100,172 |
| Jul 30, 2025 | 4,355.00 | 4,540.00 | 4,355.00 | 4,460.00 | - | 1.02% | 80,800 |
| Jul 29, 2025 | 4,370.00 | 4,440.00 | 4,325.00 | 4,415.00 | - | - | 102,053 |
| Jul 28, 2025 | 4,370.00 | 4,450.00 | 4,325.00 | 4,415.00 | - | 0.34% | 102,726 |
| Jul 25, 2025 | 4,440.00 | 4,470.00 | 4,365.00 | 4,400.00 | - | -1.57% | 88,603 |
| Jul 24, 2025 | 4,625.00 | 4,625.00 | 4,460.00 | 4,470.00 | - | -3.66% | 209,959 |
| Jul 23, 2025 | 4,650.00 | 4,660.00 | 4,275.00 | 4,640.00 | - | -0.22% | 232,211 |
| Jul 22, 2025 | 4,520.00 | 4,855.00 | 4,500.00 | 4,650.00 | - | 2.65% | 818,649 |
| Jul 21, 2025 | 4,335.00 | 4,565.00 | 4,285.00 | 4,530.00 | - | 5.84% | 271,976 |
| Jul 18, 2025 | 4,235.00 | 4,390.00 | 4,215.00 | 4,280.00 | - | 1.66% | 145,648 |
| Jul 17, 2025 | 4,195.00 | 4,240.00 | 4,150.00 | 4,210.00 | - | 0.36% | 82,466 |
| Jul 16, 2025 | 4,240.00 | 4,245.00 | 4,160.00 | 4,195.00 | - | -1.06% | 62,747 |
| Jul 15, 2025 | 4,190.00 | 4,250.00 | 4,160.00 | 4,240.00 | - | 1.31% | 95,552 |
| Jul 14, 2025 | 4,255.00 | 4,255.00 | 4,185.00 | 4,185.00 | - | -1.65% | 79,601 |
| Jul 11, 2025 | 4,245.00 | 4,325.00 | 4,235.00 | 4,255.00 | - | 0.12% | 68,550 |
| Jul 10, 2025 | 4,265.00 | 4,310.00 | 4,210.00 | 4,250.00 | - | -0.35% | 123,383 |
| Jul 9, 2025 | 4,290.00 | 4,315.00 | 4,235.00 | 4,265.00 | - | -0.93% | 81,895 |
| Jul 8, 2025 | 4,240.00 | 4,350.00 | 4,240.00 | 4,305.00 | - | 0.23% | 66,680 |
| Jul 7, 2025 | 4,305.00 | 4,350.00 | 4,250.00 | 4,295.00 | - | -1.60% | 98,843 |
| Jul 4, 2025 | 4,380.00 | 4,440.00 | 4,330.00 | 4,365.00 | - | -0.91% | 71,888 |