StarFlex Co., Ltd. (KOSDAQ:115570)
 2,680.00
 -55.00 (-2.01%)
  At close: Oct 30, 2025
StarFlex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,680.00 | 2,730.00 | 2,630.00 | 2,685.00 | 2,685.00 | 0.19% | 17,762 | 
| Oct 30, 2025 | 2,735.00 | 2,735.00 | 2,670.00 | 2,680.00 | 2,680.00 | -2.01% | 9,857 | 
| Oct 29, 2025 | 2,800.00 | 2,800.00 | 2,670.00 | 2,735.00 | 2,735.00 | 0.18% | 20,826 | 
| Oct 28, 2025 | 2,815.00 | 2,850.00 | 2,710.00 | 2,730.00 | 2,730.00 | -3.02% | 9,663 | 
| Oct 27, 2025 | 2,850.00 | 2,935.00 | 2,800.00 | 2,815.00 | 2,815.00 | -1.23% | 8,017 | 
| Oct 24, 2025 | 2,860.00 | 2,880.00 | 2,835.00 | 2,850.00 | 2,850.00 | -1.04% | 5,319 | 
| Oct 23, 2025 | 2,955.00 | 2,955.00 | 2,870.00 | 2,880.00 | 2,880.00 | -2.54% | 6,057 | 
| Oct 22, 2025 | 2,995.00 | 2,995.00 | 2,945.00 | 2,955.00 | 2,955.00 | -1.34% | 2,122 | 
| Oct 21, 2025 | 2,970.00 | 3,000.00 | 2,970.00 | 2,995.00 | 2,995.00 | 0.84% | 4,425 | 
| Oct 20, 2025 | 2,845.00 | 2,970.00 | 2,845.00 | 2,970.00 | 2,970.00 | 2.95% | 5,076 | 
| Oct 17, 2025 | 2,945.00 | 2,970.00 | 2,860.00 | 2,885.00 | 2,885.00 | -2.04% | 8,353 | 
| Oct 16, 2025 | 2,825.00 | 2,950.00 | 2,825.00 | 2,945.00 | 2,945.00 | 3.70% | 10,293 | 
| Oct 15, 2025 | 2,855.00 | 2,910.00 | 2,805.00 | 2,840.00 | 2,840.00 | -1.56% | 22,619 | 
| Oct 14, 2025 | 2,900.00 | 2,940.00 | 2,840.00 | 2,885.00 | 2,885.00 | -0.52% | 11,175 | 
| Oct 13, 2025 | 2,840.00 | 2,950.00 | 2,830.00 | 2,900.00 | 2,900.00 | - | 6,083 | 
| Oct 10, 2025 | 2,925.00 | 2,940.00 | 2,865.00 | 2,900.00 | 2,900.00 | -1.86% | 4,598 | 
| Oct 2, 2025 | 2,890.00 | 3,005.00 | 2,890.00 | 2,955.00 | 2,955.00 | 2.25% | 12,026 | 
| Oct 1, 2025 | 2,885.00 | 2,910.00 | 2,860.00 | 2,890.00 | 2,890.00 | 0.17% | 22,120 | 
| Sep 30, 2025 | 2,910.00 | 2,955.00 | 2,850.00 | 2,885.00 | 2,885.00 | -0.86% | 9,569 | 
| Sep 29, 2025 | 2,900.00 | 2,950.00 | 2,870.00 | 2,910.00 | 2,910.00 | 0.34% | 12,252 | 
| Sep 26, 2025 | 2,900.00 | 2,915.00 | 2,835.00 | 2,900.00 | 2,900.00 | -1.02% | 11,210 | 
| Sep 25, 2025 | 2,895.00 | 2,965.00 | 2,865.00 | 2,930.00 | 2,930.00 | 1.21% | 4,755 | 
| Sep 24, 2025 | 2,955.00 | 2,955.00 | 2,885.00 | 2,895.00 | 2,895.00 | -2.03% | 7,896 | 
| Sep 23, 2025 | 2,960.00 | 2,980.00 | 2,925.00 | 2,955.00 | 2,955.00 | -1.17% | 7,823 | 
| Sep 22, 2025 | 3,030.00 | 3,030.00 | 2,990.00 | 2,990.00 | 2,990.00 | -1.32% | 6,002 | 
| Sep 19, 2025 | 3,205.00 | 3,205.00 | 3,010.00 | 3,030.00 | 3,030.00 | -5.46% | 23,745 | 
| Sep 18, 2025 | 3,135.00 | 3,220.00 | 3,115.00 | 3,205.00 | 3,205.00 | 2.23% | 22,457 | 
| Sep 17, 2025 | 3,025.00 | 3,200.00 | 3,025.00 | 3,135.00 | 3,135.00 | 2.79% | 19,034 | 
| Sep 16, 2025 | 3,055.00 | 3,115.00 | 3,035.00 | 3,050.00 | 3,050.00 | -0.16% | 6,226 | 
| Sep 15, 2025 | 3,070.00 | 3,280.00 | 2,915.00 | 3,055.00 | 3,055.00 | -0.49% | 17,132 | 
| Sep 12, 2025 | 3,090.00 | 3,135.00 | 3,070.00 | 3,070.00 | 3,070.00 | -1.13% | 18,056 | 
| Sep 11, 2025 | 3,025.00 | 3,320.00 | 3,025.00 | 3,105.00 | 3,105.00 | 1.97% | 35,925 | 
| Sep 10, 2025 | 2,945.00 | 3,050.00 | 2,945.00 | 3,045.00 | 3,045.00 | 3.40% | 28,635 | 
| Sep 9, 2025 | 2,935.00 | 2,970.00 | 2,935.00 | 2,945.00 | 2,945.00 | 0.51% | 8,177 | 
| Sep 8, 2025 | 2,985.00 | 3,120.00 | 2,900.00 | 2,930.00 | 2,930.00 | -1.84% | 8,414 | 
| Sep 5, 2025 | 3,030.00 | 3,030.00 | 2,970.00 | 2,985.00 | 2,985.00 | -0.33% | 16,004 | 
| Sep 4, 2025 | 3,010.00 | 3,055.00 | 2,990.00 | 2,995.00 | 2,995.00 | -0.50% | 14,888 | 
| Sep 3, 2025 | 3,065.00 | 3,105.00 | 2,975.00 | 3,010.00 | 3,010.00 | -1.79% | 18,266 | 
| Sep 2, 2025 | 2,960.00 | 3,160.00 | 2,955.00 | 3,065.00 | 3,065.00 | 3.03% | 28,747 | 
| Sep 1, 2025 | 2,970.00 | 2,975.00 | 2,880.00 | 2,975.00 | 2,975.00 | 0.17% | 41,896 | 
| Aug 29, 2025 | 2,940.00 | 3,085.00 | 2,915.00 | 2,970.00 | 2,970.00 | 1.02% | 24,514 | 
| Aug 28, 2025 | 2,915.00 | 3,140.00 | 2,895.00 | 2,940.00 | 2,940.00 | 0.86% | 27,281 | 
| Aug 27, 2025 | 3,010.00 | 3,015.00 | 2,900.00 | 2,915.00 | 2,915.00 | -3.16% | 10,539 | 
| Aug 26, 2025 | 3,055.00 | 3,055.00 | 2,980.00 | 3,010.00 | 3,010.00 | -0.99% | 17,003 | 
| Aug 25, 2025 | 2,940.00 | 3,190.00 | 2,940.00 | 3,040.00 | 3,040.00 | 3.40% | 23,094 | 
| Aug 22, 2025 | 2,900.00 | 3,140.00 | 2,900.00 | 2,940.00 | 2,940.00 | 1.38% | 50,265 | 
| Aug 21, 2025 | 2,875.00 | 2,910.00 | 2,845.00 | 2,900.00 | 2,900.00 | - | 20,721 | 
| Aug 20, 2025 | 2,910.00 | 3,425.00 | 2,800.00 | 2,900.00 | 2,900.00 | -0.17% | 97,547 | 
| Aug 19, 2025 | 2,955.00 | 2,955.00 | 2,865.00 | 2,905.00 | 2,905.00 | -1.69% | 24,659 | 
| Aug 18, 2025 | 3,045.00 | 3,075.00 | 2,895.00 | 2,955.00 | 2,955.00 | -4.37% | 64,211 |