NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea · Delayed Price · Currency is KRW 5,060.00
-240.00 (-4.53%)
At close: Mar 31, 2026
NewFlex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5,210.00 | 5,360.00 | 5,060.00 | 5,060.00 | 5,060.00 | -4.53% | 158,627 |
| Mar 30, 2026 | 5,480.00 | 5,480.00 | 5,130.00 | 5,300.00 | 5,300.00 | -4.50% | 150,017 |
| Mar 27, 2026 | 5,500.00 | 5,600.00 | 5,370.00 | 5,550.00 | 5,550.00 | -0.89% | 277,353 |
| Mar 26, 2026 | 5,750.00 | 5,750.00 | 5,430.00 | 5,600.00 | 5,600.00 | -3.45% | 352,636 |
| Mar 25, 2026 | 5,940.00 | 5,950.00 | 5,760.00 | 5,800.00 | 5,800.00 | -1.36% | 261,358 |
| Mar 24, 2026 | 5,980.00 | 6,100.00 | 5,630.00 | 5,880.00 | 5,880.00 | 2.98% | 540,708 |
| Mar 23, 2026 | 5,600.00 | 6,040.00 | 5,510.00 | 5,710.00 | 5,710.00 | - | 784,375 |
| Mar 20, 2026 | 5,350.00 | 6,230.00 | 5,350.00 | 5,710.00 | 5,710.00 | 6.73% | 2,468,429 |
| Mar 19, 2026 | 5,390.00 | 5,430.00 | 5,250.00 | 5,350.00 | 5,350.00 | -2.73% | 136,570 |
| Mar 18, 2026 | 5,510.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.36% | 130,746 |
| Mar 17, 2026 | 5,510.00 | 5,650.00 | 5,470.00 | 5,480.00 | 5,480.00 | 0.37% | 139,623 |
| Mar 16, 2026 | 5,600.00 | 5,600.00 | 5,310.00 | 5,460.00 | 5,460.00 | -0.73% | 128,399 |
| Mar 13, 2026 | 5,360.00 | 5,600.00 | 5,250.00 | 5,500.00 | 5,500.00 | 1.10% | 115,908 |
| Mar 12, 2026 | 5,490.00 | 5,720.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.73% | 302,799 |
| Mar 11, 2026 | 5,150.00 | 5,550.00 | 5,090.00 | 5,480.00 | 5,480.00 | 7.24% | 444,454 |
| Mar 10, 2026 | 5,020.00 | 5,180.00 | 4,865.00 | 5,110.00 | 5,110.00 | 7.58% | 342,805 |
| Mar 9, 2026 | 4,815.00 | 4,850.00 | 4,550.00 | 4,750.00 | 4,750.00 | -5.94% | 337,996 |
| Mar 6, 2026 | 5,200.00 | 5,260.00 | 4,850.00 | 5,050.00 | 5,050.00 | -2.51% | 424,594 |
| Mar 5, 2026 | 4,815.00 | 5,240.00 | 4,815.00 | 5,180.00 | 5,180.00 | 12.85% | 373,438 |
| Mar 4, 2026 | 5,400.00 | 5,400.00 | 4,520.00 | 4,590.00 | 4,590.00 | -15.16% | 681,138 |
| Mar 3, 2026 | 5,680.00 | 5,880.00 | 5,400.00 | 5,410.00 | 5,410.00 | -6.08% | 389,544 |
| Feb 27, 2026 | 6,000.00 | 6,000.00 | 5,740.00 | 5,760.00 | 5,760.00 | -4.00% | 397,256 |
| Feb 26, 2026 | 6,310.00 | 6,450.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.91% | 488,755 |
| Feb 25, 2026 | 6,620.00 | 6,680.00 | 6,300.00 | 6,310.00 | 6,310.00 | -3.22% | 557,955 |
| Feb 24, 2026 | 6,290.00 | 6,550.00 | 6,210.00 | 6,520.00 | 6,520.00 | 3.66% | 409,228 |
| Feb 23, 2026 | 6,220.00 | 6,590.00 | 6,180.00 | 6,290.00 | 6,290.00 | 1.62% | 435,788 |
| Feb 20, 2026 | 6,320.00 | 6,380.00 | 6,190.00 | 6,190.00 | 6,190.00 | -2.98% | 179,350 |
| Feb 19, 2026 | 6,200.00 | 6,440.00 | 6,200.00 | 6,380.00 | 6,380.00 | 3.74% | 224,229 |
| Feb 13, 2026 | 6,440.00 | 6,440.00 | 6,140.00 | 6,150.00 | 6,150.00 | -4.65% | 252,744 |
| Feb 12, 2026 | 6,470.00 | 6,530.00 | 6,350.00 | 6,450.00 | 6,450.00 | - | 206,214 |
| Feb 11, 2026 | 6,430.00 | 6,550.00 | 6,380.00 | 6,450.00 | 6,450.00 | -0.92% | 270,498 |
| Feb 10, 2026 | 6,760.00 | 6,880.00 | 6,480.00 | 6,510.00 | 6,510.00 | -2.84% | 335,020 |
| Feb 9, 2026 | 6,490.00 | 6,780.00 | 6,330.00 | 6,700.00 | 6,700.00 | 7.03% | 583,674 |
| Feb 6, 2026 | 6,260.00 | 6,380.00 | 5,920.00 | 6,260.00 | 6,260.00 | -2.64% | 426,683 |
| Feb 5, 2026 | 6,730.00 | 6,730.00 | 6,390.00 | 6,430.00 | 6,430.00 | -5.86% | 552,809 |
| Feb 4, 2026 | 6,880.00 | 6,950.00 | 6,670.00 | 6,830.00 | 6,830.00 | 0.44% | 582,066 |
| Feb 3, 2026 | 6,550.00 | 6,810.00 | 6,550.00 | 6,800.00 | 6,800.00 | 5.43% | 349,007 |
| Feb 2, 2026 | 6,510.00 | 6,810.00 | 6,390.00 | 6,450.00 | 6,450.00 | -3.73% | 400,833 |
| Jan 30, 2026 | 6,930.00 | 7,150.00 | 6,620.00 | 6,700.00 | 6,700.00 | -1.47% | 745,067 |
| Jan 29, 2026 | 6,790.00 | 7,100.00 | 6,360.00 | 6,800.00 | 6,800.00 | 1.19% | 1,126,513 |
| Jan 28, 2026 | 6,790.00 | 6,850.00 | 6,530.00 | 6,720.00 | 6,720.00 | 1.51% | 745,650 |
| Jan 27, 2026 | 6,600.00 | 6,670.00 | 6,290.00 | 6,620.00 | 6,620.00 | 0.30% | 750,589 |
| Jan 26, 2026 | 6,640.00 | 6,890.00 | 6,400.00 | 6,600.00 | 6,600.00 | -0.90% | 1,027,932 |
| 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 |