NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea · Delayed Price · Currency is KRW 2,990.00
-85.00 (-2.76%)
At close: Aug 6, 2026
NewFlex Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3,220.00 | 3,380.00 | 3,080.00 | 3,100.00 | 3,100.00 | -6.34% | 243,274 |
| Jul 7, 2026 | 3,310.00 | 3,500.00 | 3,250.00 | 3,310.00 | 3,310.00 | -3.07% | 229,099 |
| Jul 6, 2026 | 3,510.00 | 3,600.00 | 3,245.00 | 3,415.00 | 3,415.00 | -2.71% | 249,235 |
| Jul 3, 2026 | 3,340.00 | 3,515.00 | 3,240.00 | 3,510.00 | 3,510.00 | 4.62% | 152,412 |
| Jul 2, 2026 | 3,435.00 | 3,435.00 | 3,300.00 | 3,355.00 | 3,355.00 | -4.01% | 103,918 |
| Jul 1, 2026 | 3,410.00 | 3,550.00 | 3,385.00 | 3,495.00 | 3,495.00 | 2.64% | 90,900 |
| Jun 30, 2026 | 3,500.00 | 3,545.00 | 3,385.00 | 3,405.00 | 3,405.00 | -2.01% | 90,671 |
| Jun 29, 2026 | 3,210.00 | 3,995.00 | 3,205.00 | 3,475.00 | 3,475.00 | 7.25% | 250,500 |
| Jun 26, 2026 | 3,205.00 | 3,340.00 | 3,135.00 | 3,240.00 | 3,240.00 | -1.82% | 167,179 |
| Jun 25, 2026 | 3,505.00 | 3,575.00 | 3,285.00 | 3,300.00 | 3,300.00 | -5.58% | 251,826 |
| Jun 24, 2026 | 3,520.00 | 3,760.00 | 3,425.00 | 3,495.00 | 3,495.00 | -0.43% | 201,104 |
| Jun 23, 2026 | 3,685.00 | 3,735.00 | 3,450.00 | 3,510.00 | 3,510.00 | -5.39% | 264,655 |
| Jun 22, 2026 | 3,780.00 | 3,850.00 | 3,605.00 | 3,710.00 | 3,710.00 | -1.85% | 93,763 |
| Jun 19, 2026 | 3,925.00 | 3,930.00 | 3,650.00 | 3,780.00 | 3,780.00 | -3.69% | 222,716 |
| Jun 18, 2026 | 4,110.00 | 4,110.00 | 3,900.00 | 3,925.00 | 3,925.00 | -4.50% | 157,346 |
| Jun 17, 2026 | 4,060.00 | 4,140.00 | 3,990.00 | 4,110.00 | 4,110.00 | 2.11% | 74,851 |
| Jun 16, 2026 | 4,090.00 | 4,125.00 | 3,995.00 | 4,025.00 | 4,025.00 | -0.37% | 82,788 |
| Jun 15, 2026 | 4,140.00 | 4,200.00 | 4,010.00 | 4,040.00 | 4,040.00 | - | 130,973 |
| Jun 12, 2026 | 4,040.00 | 4,150.00 | 3,970.00 | 4,040.00 | 4,040.00 | 3.59% | 166,488 |
| Jun 11, 2026 | 3,820.00 | 3,970.00 | 3,770.00 | 3,900.00 | 3,900.00 | 1.30% | 149,352 |
| Jun 10, 2026 | 4,010.00 | 4,040.00 | 3,770.00 | 3,850.00 | 3,850.00 | -3.99% | 230,892 |
| Jun 9, 2026 | 3,800.00 | 4,160.00 | 3,800.00 | 4,010.00 | 4,010.00 | 7.65% | 290,557 |
| Jun 8, 2026 | 4,010.00 | 4,080.00 | 3,680.00 | 3,725.00 | 3,725.00 | -12.04% | 406,734 |
| Jun 5, 2026 | 4,300.00 | 4,305.00 | 4,090.00 | 4,235.00 | 4,235.00 | -2.42% | 282,614 |
| Jun 4, 2026 | 4,350.00 | 4,610.00 | 4,320.00 | 4,340.00 | 4,340.00 | -0.69% | 150,436 |
| Jun 2, 2026 | 4,515.00 | 4,530.00 | 4,275.00 | 4,370.00 | 4,370.00 | -3.21% | 245,017 |
| Jun 1, 2026 | 4,730.00 | 4,730.00 | 4,460.00 | 4,515.00 | 4,515.00 | -4.75% | 400,981 |
| May 29, 2026 | 4,920.00 | 5,000.00 | 4,650.00 | 4,740.00 | 4,740.00 | -3.27% | 236,120 |
| May 28, 2026 | 5,090.00 | 5,090.00 | 4,655.00 | 4,900.00 | 4,900.00 | -3.73% | 391,548 |
| May 27, 2026 | 5,450.00 | 5,560.00 | 5,070.00 | 5,090.00 | 5,090.00 | -5.74% | 693,015 |
| May 26, 2026 | 6,050.00 | 6,120.00 | 5,350.00 | 5,400.00 | 5,400.00 | -8.01% | 616,273 |