NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea · Delayed Price · Currency is KRW 6,230.00
+110.00 (1.80%)
At close: May 14, 2026
NewFlex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6,200.00 | 6,240.00 | 5,940.00 | 6,230.00 | 6,230.00 | 1.80% | 248,703 |
| May 13, 2026 | 6,080.00 | 6,300.00 | 6,030.00 | 6,120.00 | 6,120.00 | -0.16% | 234,268 |
| May 12, 2026 | 6,380.00 | 6,410.00 | 6,000.00 | 6,130.00 | 6,130.00 | -3.77% | 457,936 |
| May 11, 2026 | 6,530.00 | 6,690.00 | 6,190.00 | 6,370.00 | 6,370.00 | -2.30% | 356,862 |
| May 8, 2026 | 6,460.00 | 6,550.00 | 6,280.00 | 6,520.00 | 6,520.00 | 0.93% | 226,258 |
| May 7, 2026 | 6,700.00 | 6,700.00 | 6,430.00 | 6,460.00 | 6,460.00 | -3.73% | 287,318 |
| May 6, 2026 | 6,600.00 | 7,000.00 | 6,600.00 | 6,710.00 | 6,710.00 | 3.23% | 679,444 |
| May 4, 2026 | 6,620.00 | 6,790.00 | 6,390.00 | 6,500.00 | 6,500.00 | -1.52% | 340,443 |
| Apr 30, 2026 | 6,890.00 | 6,900.00 | 6,590.00 | 6,600.00 | 6,600.00 | -3.93% | 299,276 |
| Apr 29, 2026 | 6,900.00 | 7,000.00 | 6,750.00 | 6,870.00 | 6,870.00 | -0.72% | 347,341 |
| Apr 28, 2026 | 7,000.00 | 7,100.00 | 6,860.00 | 6,920.00 | 6,920.00 | -0.72% | 445,435 |
| Apr 27, 2026 | 6,950.00 | 7,000.00 | 6,710.00 | 6,970.00 | 6,970.00 | 1.16% | 435,215 |
| Apr 24, 2026 | 7,100.00 | 7,180.00 | 6,830.00 | 6,890.00 | 6,890.00 | -3.64% | 614,168 |
| Apr 23, 2026 | 6,810.00 | 7,280.00 | 6,710.00 | 7,150.00 | 7,150.00 | 6.72% | 2,504,026 |
| Apr 22, 2026 | 6,630.00 | 6,820.00 | 6,510.00 | 6,700.00 | 6,700.00 | 1.06% | 615,270 |
| Apr 21, 2026 | 6,530.00 | 6,780.00 | 6,500.00 | 6,630.00 | 6,630.00 | 2.79% | 801,113 |
| Apr 20, 2026 | 6,470.00 | 6,500.00 | 6,270.00 | 6,450.00 | 6,450.00 | - | 575,264 |
| Apr 17, 2026 | 6,570.00 | 6,580.00 | 6,350.00 | 6,450.00 | 6,450.00 | -1.53% | 409,471 |
| Apr 16, 2026 | 6,360.00 | 6,690.00 | 6,200.00 | 6,550.00 | 6,550.00 | 4.97% | 1,403,555 |
| Apr 15, 2026 | 6,290.00 | 6,350.00 | 6,110.00 | 6,240.00 | 6,240.00 | - | 812,753 |
| Apr 14, 2026 | 5,610.00 | 6,450.00 | 5,570.00 | 6,240.00 | 6,240.00 | 12.64% | 3,229,770 |
| Apr 13, 2026 | 5,410.00 | 5,580.00 | 5,340.00 | 5,540.00 | 5,540.00 | -0.18% | 82,316 |
| Apr 10, 2026 | 5,330.00 | 5,680.00 | 5,330.00 | 5,550.00 | 5,550.00 | 4.72% | 220,153 |
| Apr 9, 2026 | 5,460.00 | 5,460.00 | 5,230.00 | 5,300.00 | 5,300.00 | -3.28% | 91,368 |
| Apr 8, 2026 | 5,300.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 6.00% | 124,712 |
| Apr 7, 2026 | 5,230.00 | 5,370.00 | 5,060.00 | 5,170.00 | 5,170.00 | - | 136,705 |
| Apr 6, 2026 | 5,360.00 | 5,450.00 | 5,140.00 | 5,170.00 | 5,170.00 | -3.54% | 110,769 |
| Apr 3, 2026 | 5,490.00 | 5,580.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.19% | 109,302 |
| Apr 2, 2026 | 5,530.00 | 5,570.00 | 5,200.00 | 5,350.00 | 5,350.00 | -3.08% | 244,105 |
| Apr 1, 2026 | 5,270.00 | 5,540.00 | 5,200.00 | 5,520.00 | 5,520.00 | 9.09% | 207,933 |
| 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 |