NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea · Delayed Price · Currency is KRW 4,340.00
-30.00 (-0.69%)
At close: Jun 4, 2026
NewFlex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 5,690.00 | 5,940.00 | 5,690.00 | 5,870.00 | 5,870.00 | 3.71% | 231,738 |
| May 21, 2026 | 5,340.00 | 5,730.00 | 5,340.00 | 5,660.00 | 5,660.00 | 8.43% | 499,235 |
| May 20, 2026 | 5,390.00 | 5,390.00 | 5,070.00 | 5,220.00 | 5,220.00 | -3.15% | 421,119 |
| May 19, 2026 | 5,600.00 | 5,800.00 | 5,220.00 | 5,390.00 | 5,390.00 | -2.53% | 820,512 |
| May 18, 2026 | 5,650.00 | 5,700.00 | 5,320.00 | 5,530.00 | 5,530.00 | -3.83% | 308,604 |
| May 15, 2026 | 6,230.00 | 6,290.00 | 5,630.00 | 5,750.00 | 5,750.00 | -7.70% | 440,195 |
| May 14, 2026 | 6,200.00 | 6,240.00 | 5,940.00 | 6,230.00 | 6,230.00 | 1.80% | 251,505 |
| May 13, 2026 | 6,080.00 | 6,300.00 | 6,030.00 | 6,120.00 | 6,120.00 | -0.16% | 238,851 |
| 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% | 357,504 |
| May 8, 2026 | 6,460.00 | 6,550.00 | 6,280.00 | 6,520.00 | 6,520.00 | 0.93% | 227,784 |
| May 7, 2026 | 6,700.00 | 6,700.00 | 6,430.00 | 6,460.00 | 6,460.00 | -3.73% | 287,990 |
| May 6, 2026 | 6,600.00 | 7,000.00 | 6,600.00 | 6,710.00 | 6,710.00 | 3.23% | 682,604 |
| 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% | 302,068 |
| Apr 29, 2026 | 6,900.00 | 7,000.00 | 6,750.00 | 6,870.00 | 6,870.00 | -0.72% | 350,399 |
| Apr 28, 2026 | 7,000.00 | 7,100.00 | 6,860.00 | 6,920.00 | 6,920.00 | -0.72% | 448,470 |
| Apr 27, 2026 | 6,950.00 | 7,000.00 | 6,710.00 | 6,970.00 | 6,970.00 | 1.16% | 446,638 |
| Apr 24, 2026 | 7,100.00 | 7,180.00 | 6,830.00 | 6,890.00 | 6,890.00 | -3.64% | 618,089 |
| Apr 23, 2026 | 6,810.00 | 7,280.00 | 6,710.00 | 7,150.00 | 7,150.00 | 6.72% | 2,522,913 |
| Apr 22, 2026 | 6,630.00 | 6,820.00 | 6,510.00 | 6,700.00 | 6,700.00 | 1.06% | 618,950 |
| 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% | 411,946 |
| Apr 16, 2026 | 6,360.00 | 6,690.00 | 6,200.00 | 6,550.00 | 6,550.00 | 4.97% | 1,410,953 |
| Apr 15, 2026 | 6,290.00 | 6,350.00 | 6,110.00 | 6,240.00 | 6,240.00 | - | 816,039 |
| Apr 14, 2026 | 5,610.00 | 6,450.00 | 5,570.00 | 6,240.00 | 6,240.00 | 12.64% | 3,255,345 |
| Apr 13, 2026 | 5,410.00 | 5,580.00 | 5,340.00 | 5,540.00 | 5,540.00 | -0.18% | 83,439 |
| Apr 10, 2026 | 5,330.00 | 5,680.00 | 5,330.00 | 5,550.00 | 5,550.00 | 4.72% | 221,145 |
| Apr 9, 2026 | 5,460.00 | 5,460.00 | 5,230.00 | 5,300.00 | 5,300.00 | -3.28% | 91,532 |
| Apr 8, 2026 | 5,300.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,480.00 | 6.00% | 125,976 |
| Apr 7, 2026 | 5,230.00 | 5,370.00 | 5,060.00 | 5,170.00 | 5,170.00 | - | 137,084 |
| 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% | 109,718 |
| Apr 2, 2026 | 5,530.00 | 5,570.00 | 5,200.00 | 5,350.00 | 5,350.00 | -3.08% | 244,397 |
| 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% | 151,194 |
| 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% | 356,724 |
| 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% | 543,928 |