NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea · Delayed Price · Currency is KRW 2,950.00
+50.00 (1.72%)
At close: Sep 18, 2026
NewFlex Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,910.00 | 2,975.00 | 2,910.00 | 2,950.00 | 2,950.00 | 1.72% | 35,197 |
| Sep 17, 2026 | 2,860.00 | 2,975.00 | 2,860.00 | 2,900.00 | 2,900.00 | 0.52% | 49,566 |
| Sep 16, 2026 | 2,930.00 | 2,930.00 | 2,880.00 | 2,885.00 | 2,885.00 | -2.04% | 21,330 |
| Sep 15, 2026 | 2,930.00 | 2,990.00 | 2,870.00 | 2,945.00 | 2,945.00 | -0.51% | 36,493 |
| Sep 14, 2026 | 2,950.00 | 3,010.00 | 2,900.00 | 2,960.00 | 2,960.00 | - | 15,850 |
| Sep 11, 2026 | 2,965.00 | 3,000.00 | 2,940.00 | 2,960.00 | 2,960.00 | -1.82% | 19,468 |
| Sep 10, 2026 | 2,975.00 | 3,030.00 | 2,910.00 | 3,015.00 | 3,015.00 | 2.03% | 28,819 |
| Sep 9, 2026 | 2,945.00 | 3,005.00 | 2,940.00 | 2,955.00 | 2,955.00 | 0.17% | 61,092 |
| Sep 8, 2026 | 3,030.00 | 3,060.00 | 2,935.00 | 2,950.00 | 2,950.00 | -2.64% | 45,165 |
| Sep 7, 2026 | 2,985.00 | 3,050.00 | 2,960.00 | 3,030.00 | 3,030.00 | 0.66% | 44,066 |
| Sep 4, 2026 | 2,940.00 | 3,030.00 | 2,920.00 | 3,010.00 | 3,010.00 | 2.38% | 32,605 |
| Sep 3, 2026 | 3,010.00 | 3,010.00 | 2,850.00 | 2,940.00 | 2,940.00 | -1.01% | 68,973 |
| Sep 2, 2026 | 2,950.00 | 2,995.00 | 2,910.00 | 2,970.00 | 2,970.00 | -1.33% | 16,576 |
| Sep 1, 2026 | 3,050.00 | 3,060.00 | 2,975.00 | 3,010.00 | 3,010.00 | -0.50% | 49,697 |
| Aug 31, 2026 | 2,980.00 | 3,025.00 | 2,875.00 | 3,025.00 | 3,025.00 | 0.83% | 52,536 |
| Aug 28, 2026 | 2,925.00 | 3,005.00 | 2,925.00 | 3,000.00 | 3,000.00 | 1.01% | 27,291 |
| Aug 27, 2026 | 2,990.00 | 2,995.00 | 2,890.00 | 2,970.00 | 2,970.00 | 1.19% | 46,323 |
| Aug 26, 2026 | 2,960.00 | 2,960.00 | 2,885.00 | 2,935.00 | 2,935.00 | 0.69% | 38,532 |
| Aug 25, 2026 | 2,860.00 | 2,935.00 | 2,700.00 | 2,915.00 | 2,915.00 | 1.92% | 67,455 |
| Aug 24, 2026 | 2,900.00 | 2,900.00 | 2,795.00 | 2,860.00 | 2,860.00 | 2.14% | 57,812 |
| Aug 21, 2026 | 2,935.00 | 2,935.00 | 2,750.00 | 2,800.00 | 2,800.00 | -5.41% | 95,322 |
| Aug 20, 2026 | 2,950.00 | 3,045.00 | 2,910.00 | 2,960.00 | 2,960.00 | 0.68% | 74,273 |
| Aug 19, 2026 | 2,985.00 | 3,025.00 | 2,890.00 | 2,940.00 | 2,940.00 | -2.65% | 124,263 |
| Aug 18, 2026 | 3,230.00 | 3,230.00 | 2,990.00 | 3,020.00 | 3,020.00 | -6.21% | 157,569 |
| Aug 14, 2026 | 3,220.00 | 3,250.00 | 3,095.00 | 3,220.00 | 3,220.00 | 2.22% | 77,976 |
| Aug 13, 2026 | 3,225.00 | 3,300.00 | 3,150.00 | 3,150.00 | 3,150.00 | -2.48% | 92,010 |
| Aug 12, 2026 | 3,210.00 | 3,240.00 | 3,135.00 | 3,230.00 | 3,230.00 | 0.62% | 103,207 |
| Aug 11, 2026 | 3,180.00 | 3,265.00 | 3,100.00 | 3,210.00 | 3,210.00 | 0.94% | 148,513 |
| Aug 10, 2026 | 3,025.00 | 3,180.00 | 3,020.00 | 3,180.00 | 3,180.00 | 7.07% | 223,312 |
| Aug 7, 2026 | 3,015.00 | 3,045.00 | 2,905.00 | 2,970.00 | 2,970.00 | -0.67% | 135,199 |
| Aug 6, 2026 | 3,050.00 | 3,075.00 | 2,935.00 | 2,990.00 | 2,990.00 | -2.76% | 128,942 |
| Aug 5, 2026 | 3,010.00 | 3,120.00 | 2,975.00 | 3,075.00 | 3,075.00 | 3.02% | 239,392 |
| Aug 4, 2026 | 2,845.00 | 2,990.00 | 2,845.00 | 2,985.00 | 2,985.00 | 5.85% | 92,946 |
| Aug 3, 2026 | 2,715.00 | 2,950.00 | 2,715.00 | 2,820.00 | 2,820.00 | 2.92% | 163,184 |
| Jul 31, 2026 | 2,550.00 | 2,760.00 | 2,550.00 | 2,740.00 | 2,740.00 | 9.60% | 131,413 |
| Jul 30, 2026 | 2,280.00 | 2,600.00 | 2,280.00 | 2,500.00 | 2,500.00 | 3.09% | 246,473 |
| Jul 29, 2026 | 2,685.00 | 2,740.00 | 2,260.00 | 2,425.00 | 2,425.00 | -8.83% | 408,565 |
| Jul 28, 2026 | 2,905.00 | 3,000.00 | 2,650.00 | 2,660.00 | 2,660.00 | -11.19% | 289,159 |
| Jul 27, 2026 | 3,015.00 | 3,115.00 | 2,965.00 | 2,995.00 | 2,995.00 | -0.17% | 88,802 |
| Jul 24, 2026 | 3,070.00 | 3,150.00 | 2,985.00 | 3,000.00 | 3,000.00 | -4.00% | 174,300 |
| Jul 23, 2026 | 2,990.00 | 3,145.00 | 2,990.00 | 3,125.00 | 3,125.00 | 4.87% | 272,383 |
| Jul 22, 2026 | 3,085.00 | 3,160.00 | 2,970.00 | 2,980.00 | 2,980.00 | -1.65% | 358,833 |
| Jul 21, 2026 | 3,130.00 | 3,555.00 | 2,985.00 | 3,030.00 | 3,030.00 | 3.24% | 2,488,036 |
| Jul 20, 2026 | 3,085.00 | 3,090.00 | 2,895.00 | 2,935.00 | 2,935.00 | -4.86% | 125,803 |
| Jul 16, 2026 | 3,245.00 | 3,245.00 | 3,050.00 | 3,085.00 | 3,085.00 | -4.49% | 48,418 |
| Jul 15, 2026 | 3,080.00 | 3,240.00 | 3,055.00 | 3,230.00 | 3,230.00 | 7.13% | 59,476 |
| Jul 14, 2026 | 3,085.00 | 3,150.00 | 2,900.00 | 3,015.00 | 3,015.00 | -3.05% | 373,050 |
| Jul 13, 2026 | 3,270.00 | 3,415.00 | 3,095.00 | 3,110.00 | 3,110.00 | -5.61% | 182,411 |
| Jul 10, 2026 | 3,085.00 | 3,345.00 | 3,080.00 | 3,295.00 | 3,295.00 | 6.81% | 226,167 |
| Jul 9, 2026 | 3,050.00 | 3,170.00 | 3,035.00 | 3,085.00 | 3,085.00 | -0.48% | 143,229 |