NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea · Delayed Price · Currency is KRW 5,280.00
-440.00 (-7.69%)
At close: Oct 30, 2025
NewFlex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,670.00 | 5,760.00 | 5,280.00 | 5,280.00 | 5,280.00 | -7.69% | 1,088,793 |
| Oct 29, 2025 | 5,750.00 | 5,760.00 | 5,550.00 | 5,720.00 | 5,720.00 | 0.53% | 534,463 |
| Oct 28, 2025 | 5,540.00 | 5,730.00 | 5,470.00 | 5,690.00 | 5,690.00 | 4.60% | 719,539 |
| Oct 27, 2025 | 5,380.00 | 5,550.00 | 5,220.00 | 5,440.00 | 5,440.00 | 2.06% | 509,233 |
| Oct 24, 2025 | 5,350.00 | 5,490.00 | 5,320.00 | 5,330.00 | 5,330.00 | 0.19% | 308,814 |
| Oct 23, 2025 | 5,510.00 | 5,610.00 | 5,250.00 | 5,320.00 | 5,320.00 | -3.27% | 427,033 |
| Oct 22, 2025 | 5,620.00 | 5,650.00 | 5,380.00 | 5,500.00 | 5,500.00 | -1.26% | 395,439 |
| Oct 21, 2025 | 5,270.00 | 5,660.00 | 5,220.00 | 5,570.00 | 5,570.00 | 7.12% | 656,699 |
| Oct 20, 2025 | 5,200.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1.96% | 114,131 |
| Oct 17, 2025 | 5,330.00 | 5,330.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.77% | 224,672 |
| Oct 16, 2025 | 5,470.00 | 5,470.00 | 5,280.00 | 5,300.00 | 5,300.00 | -3.11% | 212,640 |
| Oct 15, 2025 | 5,380.00 | 5,470.00 | 5,300.00 | 5,470.00 | 5,470.00 | 2.82% | 169,776 |
| Oct 14, 2025 | 5,440.00 | 5,650.00 | 5,210.00 | 5,320.00 | 5,320.00 | -1.30% | 244,151 |
| Oct 13, 2025 | 5,200.00 | 5,430.00 | 5,130.00 | 5,390.00 | 5,390.00 | - | 133,818 |
| Oct 10, 2025 | 5,470.00 | 5,510.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.75% | 263,234 |
| Oct 2, 2025 | 5,500.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.29% | 176,932 |
| Oct 1, 2025 | 5,130.00 | 5,490.00 | 5,100.00 | 5,420.00 | 5,420.00 | 5.45% | 377,067 |
| Sep 30, 2025 | 5,150.00 | 5,420.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.58% | 243,024 |
| Sep 29, 2025 | 5,090.00 | 5,140.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.20% | 91,350 |
| Sep 26, 2025 | 5,210.00 | 5,220.00 | 4,990.00 | 5,050.00 | 5,050.00 | -4.36% | 221,323 |
| Sep 25, 2025 | 5,400.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,280.00 | -2.22% | 137,950 |
| Sep 24, 2025 | 5,450.00 | 5,470.00 | 5,250.00 | 5,400.00 | 5,400.00 | -1.46% | 179,086 |
| Sep 23, 2025 | 5,510.00 | 5,600.00 | 5,300.00 | 5,480.00 | 5,480.00 | -0.72% | 376,828 |
| Sep 22, 2025 | 5,420.00 | 5,600.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.28% | 329,842 |
| Sep 19, 2025 | 5,920.00 | 5,920.00 | 5,380.00 | 5,450.00 | 5,450.00 | -5.55% | 641,195 |
| Sep 18, 2025 | 5,590.00 | 5,880.00 | 5,510.00 | 5,770.00 | 5,770.00 | 4.15% | 556,811 |
| Sep 17, 2025 | 5,750.00 | 6,000.00 | 5,540.00 | 5,540.00 | 5,540.00 | -2.64% | 736,565 |
| Sep 16, 2025 | 5,680.00 | 5,750.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.35% | 146,217 |
| Sep 15, 2025 | 5,750.00 | 5,790.00 | 5,560.00 | 5,710.00 | 5,710.00 | -0.87% | 210,297 |
| Sep 12, 2025 | 5,610.00 | 5,840.00 | 5,590.00 | 5,760.00 | 5,760.00 | 3.78% | 508,656 |
| Sep 11, 2025 | 5,610.00 | 5,710.00 | 5,510.00 | 5,550.00 | 5,550.00 | -1.77% | 214,781 |
| Sep 10, 2025 | 5,680.00 | 5,720.00 | 5,510.00 | 5,650.00 | 5,650.00 | -0.35% | 209,289 |
| Sep 9, 2025 | 5,670.00 | 5,760.00 | 5,580.00 | 5,670.00 | 5,670.00 | - | 264,056 |
| Sep 8, 2025 | 5,270.00 | 5,670.00 | 5,270.00 | 5,670.00 | 5,670.00 | 7.59% | 704,327 |
| Sep 5, 2025 | 5,240.00 | 5,340.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.38% | 135,285 |
| Sep 4, 2025 | 5,260.00 | 5,370.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.94% | 135,550 |
| Sep 3, 2025 | 4,900.00 | 5,330.00 | 4,900.00 | 5,300.00 | 5,300.00 | 7.18% | 471,189 |
| Sep 2, 2025 | 4,900.00 | 4,990.00 | 4,835.00 | 4,945.00 | 4,945.00 | 0.10% | 104,874 |
| Sep 1, 2025 | 4,965.00 | 5,000.00 | 4,890.00 | 4,940.00 | 4,940.00 | -0.60% | 87,865 |
| Aug 29, 2025 | 5,090.00 | 5,130.00 | 4,950.00 | 4,970.00 | 4,970.00 | -2.93% | 183,116 |
| Aug 28, 2025 | 5,080.00 | 5,160.00 | 4,990.00 | 5,120.00 | 5,120.00 | -0.19% | 119,725 |
| Aug 27, 2025 | 5,190.00 | 5,230.00 | 5,100.00 | 5,130.00 | 5,130.00 | - | 139,099 |
| Aug 26, 2025 | 5,330.00 | 5,330.00 | 5,100.00 | 5,130.00 | 5,130.00 | -3.75% | 242,660 |
| Aug 25, 2025 | 4,960.00 | 5,440.00 | 4,960.00 | 5,330.00 | 5,330.00 | 7.46% | 649,809 |
| Aug 22, 2025 | 4,925.00 | 5,100.00 | 4,925.00 | 4,960.00 | 4,960.00 | -0.10% | 132,161 |
| Aug 21, 2025 | 5,000.00 | 5,100.00 | 4,890.00 | 4,965.00 | 4,965.00 | - | 134,767 |
| Aug 20, 2025 | 4,910.00 | 4,965.00 | 4,805.00 | 4,965.00 | 4,965.00 | -0.40% | 112,311 |
| Aug 19, 2025 | 4,905.00 | 5,100.00 | 4,850.00 | 4,985.00 | 4,985.00 | 1.94% | 167,434 |
| Aug 18, 2025 | 4,970.00 | 4,975.00 | 4,845.00 | 4,890.00 | 4,890.00 | -1.61% | 95,539 |
| Aug 14, 2025 | 4,930.00 | 5,050.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.61% | 110,920 |