Skip to main content
NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,050.00
-130.00 (-2.51%)
At close: Mar 6, 2026

NewFlex Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,200.005,260.004,850.005,050.005,050.00-2.51%424,594
Mar 5, 20264,815.005,240.004,815.005,180.005,180.0012.85%373,438
Mar 4, 20265,400.005,400.004,520.004,590.004,590.00-15.16%681,138
Mar 3, 20265,680.005,880.005,400.005,410.005,410.00-6.08%389,544
Feb 27, 20266,000.006,000.005,740.005,760.005,760.00-4.00%397,256
Feb 26, 20266,310.006,450.006,000.006,000.006,000.00-4.91%488,755
Feb 25, 20266,620.006,680.006,300.006,310.006,310.00-3.22%557,955
Feb 24, 20266,290.006,550.006,210.006,520.006,520.003.66%409,228
Feb 23, 20266,220.006,590.006,180.006,290.006,290.001.62%435,788
Feb 20, 20266,320.006,380.006,190.006,190.006,190.00-2.98%179,350
Feb 19, 20266,200.006,440.006,200.006,380.006,380.003.74%224,229
Feb 13, 20266,440.006,440.006,140.006,150.006,150.00-4.65%252,744
Feb 12, 20266,470.006,530.006,350.006,450.006,450.00-206,214
Feb 11, 20266,430.006,550.006,380.006,450.006,450.00-0.92%270,498
Feb 10, 20266,760.006,880.006,480.006,510.006,510.00-2.84%335,020
Feb 9, 20266,490.006,780.006,330.006,700.006,700.007.03%583,674
Feb 6, 20266,260.006,380.005,920.006,260.006,260.00-2.64%426,683
Feb 5, 20266,730.006,730.006,390.006,430.006,430.00-5.86%552,809
Feb 4, 20266,880.006,950.006,670.006,830.006,830.000.44%582,066
Feb 3, 20266,550.006,810.006,550.006,800.006,800.005.43%349,007
Feb 2, 20266,510.006,810.006,390.006,450.006,450.00-3.73%400,833
Jan 30, 20266,930.007,150.006,620.006,700.006,700.00-1.47%745,067
Jan 29, 20266,790.007,100.006,360.006,800.006,800.001.19%1,126,513
Jan 28, 20266,790.006,850.006,530.006,720.006,720.001.51%745,650
Jan 27, 20266,600.006,670.006,290.006,620.006,620.000.30%750,589
Jan 26, 20266,640.006,890.006,400.006,600.006,600.00-0.90%1,027,932
Jan 23, 20266,400.006,930.006,240.006,660.006,660.006.39%2,068,325
Jan 22, 20266,540.006,540.006,120.006,260.006,260.00-0.48%983,623
Jan 21, 20265,990.006,490.005,900.006,290.006,290.003.45%1,581,569
Jan 20, 20266,430.006,440.005,790.006,080.006,080.00-0.33%1,329,170
Jan 19, 20265,240.006,270.005,200.006,100.006,100.0015.31%2,763,965
Jan 16, 20265,430.005,480.005,290.005,290.005,290.00-2.76%277,479
Jan 15, 20265,500.005,500.005,310.005,440.005,440.000.74%390,172
Jan 14, 20265,320.005,450.005,260.005,400.005,400.001.69%479,012
Jan 13, 20265,340.005,410.005,180.005,310.005,310.000.95%388,044
Jan 12, 20265,000.005,320.004,935.005,260.005,260.005.20%593,204
Jan 9, 20265,010.005,120.004,905.005,000.005,000.00-152,650
Jan 8, 20265,150.005,280.004,920.005,000.005,000.00-4.21%374,242
Jan 7, 20265,450.005,500.005,140.005,220.005,220.00-3.33%479,210
Jan 6, 20265,210.005,430.005,210.005,400.005,400.004.05%486,979
Jan 5, 20265,180.005,210.005,090.005,190.005,190.000.78%200,729
Jan 2, 20264,995.005,170.004,950.005,150.005,150.003.52%201,138
Dec 30, 20255,020.005,040.004,940.004,975.004,975.00-1.29%79,045
Dec 29, 20255,010.005,050.004,980.005,040.005,040.001.31%119,846
Dec 26, 20255,000.005,010.004,935.004,975.004,975.000.71%76,109
Dec 24, 20255,030.005,070.004,940.004,940.004,940.00-1.79%90,180
Dec 23, 20255,180.005,200.004,975.005,030.005,030.00-2.90%155,304
Dec 22, 20255,150.005,220.005,130.005,180.005,180.000.97%120,658
Dec 19, 20255,040.005,160.004,895.005,130.005,130.003.64%147,457
Dec 18, 20255,040.005,070.004,825.004,950.004,950.00-2.75%167,440
Dec 17, 20255,060.005,120.004,955.005,090.005,090.000.99%156,769
Dec 16, 20255,130.005,170.004,995.005,040.005,040.00-2.14%209,147
Dec 15, 20255,340.005,340.004,960.005,150.005,150.00-4.81%210,862
Dec 12, 20255,470.005,650.005,210.005,410.005,410.003.05%719,049
Dec 11, 20255,040.005,350.005,040.005,250.005,250.004.17%325,406
Dec 10, 20255,000.005,160.005,000.005,040.005,040.000.20%104,143
Dec 9, 20255,050.005,070.004,950.005,030.005,030.00-0.40%66,926
Dec 8, 20255,090.005,120.005,000.005,050.005,050.00-0.39%106,610
Dec 5, 20255,230.005,250.004,970.005,070.005,070.00-3.43%271,681
Dec 4, 20255,350.005,350.005,190.005,250.005,250.00-1.87%144,715
Dec 3, 20255,100.005,430.005,060.005,350.005,350.004.90%378,634
Dec 2, 20254,750.005,140.004,745.005,100.005,100.006.81%293,261
Dec 1, 20254,810.004,890.004,765.004,775.004,775.00-1.34%77,347
Nov 28, 20254,630.004,950.004,580.004,840.004,840.005.22%144,314
Nov 27, 20254,625.004,700.004,540.004,600.004,600.00-0.33%59,992
Nov 26, 20254,565.004,670.004,520.004,615.004,615.000.54%52,937
Nov 25, 20254,580.004,660.004,515.004,590.004,590.002.34%74,960
Nov 24, 20254,590.004,680.004,485.004,485.004,485.00-2.07%95,363
Nov 21, 20254,700.004,750.004,565.004,580.004,580.00-5.08%101,699
Nov 20, 20254,700.004,980.004,605.004,825.004,825.007.22%174,246
Nov 19, 20254,620.004,740.004,480.004,500.004,500.00-2.60%163,804
Nov 18, 20254,850.004,850.004,575.004,620.004,620.00-4.94%201,279
Nov 17, 20254,930.005,020.004,805.004,860.004,860.00-1.12%112,665
Nov 14, 20255,000.005,040.004,890.004,915.004,915.00-3.44%118,531
Nov 13, 20255,170.005,170.005,000.005,090.005,090.00-0.59%117,961
Nov 12, 20255,000.005,190.004,960.005,120.005,120.002.40%121,469
Nov 11, 20254,945.005,170.004,940.005,000.005,000.001.21%191,706
Nov 10, 20254,945.004,990.004,835.004,940.004,940.001.23%71,828
Nov 7, 20254,910.005,060.004,825.004,880.004,880.00-4.31%223,132
Nov 6, 20255,070.005,270.005,070.005,100.005,100.000.59%148,141
Nov 5, 20255,130.005,180.004,770.005,070.005,070.00-2.50%363,178
Nov 4, 20255,310.005,390.005,190.005,200.005,200.00-1.89%208,001
Nov 3, 20255,240.005,400.005,170.005,300.005,300.000.95%321,977
Oct 31, 20255,280.005,350.005,150.005,250.005,250.00-0.57%256,693
Oct 30, 20255,670.005,760.005,280.005,280.005,280.00-7.69%1,088,793
Oct 29, 20255,750.005,760.005,550.005,720.005,720.000.53%534,463
Oct 28, 20255,540.005,730.005,470.005,690.005,690.004.60%719,539
Oct 27, 20255,380.005,550.005,220.005,440.005,440.002.06%509,233
Oct 24, 20255,350.005,490.005,320.005,330.005,330.000.19%308,814
Oct 23, 20255,510.005,610.005,250.005,320.005,320.00-3.27%427,033
Oct 22, 20255,620.005,650.005,380.005,500.005,500.00-1.26%395,439
Oct 21, 20255,270.005,660.005,220.005,570.005,570.007.12%656,699
Oct 20, 20255,200.005,250.005,080.005,200.005,200.001.96%114,131
Oct 17, 20255,330.005,330.005,080.005,100.005,100.00-3.77%224,672
Oct 16, 20255,470.005,470.005,280.005,300.005,300.00-3.11%212,640
Oct 15, 20255,380.005,470.005,300.005,470.005,470.002.82%169,776
Oct 14, 20255,440.005,650.005,210.005,320.005,320.00-1.30%244,151
Oct 13, 20255,200.005,430.005,130.005,390.005,390.00-133,818
Oct 10, 20255,470.005,510.005,360.005,390.005,390.000.75%263,234
Oct 2, 20255,500.005,550.005,350.005,350.005,350.00-1.29%176,932