Skip to main content
NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,070.00
-180.00 (-3.43%)
At close: Dec 5, 2025

NewFlex Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20255,130.005,490.005,100.005,420.005,420.005.45%377,067
Sep 30, 20255,150.005,420.005,060.005,140.005,140.001.58%243,024
Sep 29, 20255,090.005,140.005,010.005,060.005,060.000.20%91,350
Sep 26, 20255,210.005,220.004,990.005,050.005,050.00-4.36%221,323
Sep 25, 20255,400.005,400.005,220.005,280.005,280.00-2.22%137,950
Sep 24, 20255,450.005,470.005,250.005,400.005,400.00-1.46%179,086
Sep 23, 20255,510.005,600.005,300.005,480.005,480.00-0.72%376,828
Sep 22, 20255,420.005,600.005,420.005,520.005,520.001.28%329,842
Sep 19, 20255,920.005,920.005,380.005,450.005,450.00-5.55%641,195
Sep 18, 20255,590.005,880.005,510.005,770.005,770.004.15%556,811
Sep 17, 20255,750.006,000.005,540.005,540.005,540.00-2.64%736,565
Sep 16, 20255,680.005,750.005,620.005,690.005,690.00-0.35%146,217
Sep 15, 20255,750.005,790.005,560.005,710.005,710.00-0.87%210,297
Sep 12, 20255,610.005,840.005,590.005,760.005,760.003.78%508,656
Sep 11, 20255,610.005,710.005,510.005,550.005,550.00-1.77%214,781
Sep 10, 20255,680.005,720.005,510.005,650.005,650.00-0.35%209,289
Sep 9, 20255,670.005,760.005,580.005,670.005,670.00-264,056
Sep 8, 20255,270.005,670.005,270.005,670.005,670.007.59%704,327
Sep 5, 20255,240.005,340.005,210.005,270.005,270.000.38%135,285
Sep 4, 20255,260.005,370.005,210.005,250.005,250.00-0.94%135,550
Sep 3, 20254,900.005,330.004,900.005,300.005,300.007.18%471,189
Sep 2, 20254,900.004,990.004,835.004,945.004,945.000.10%104,874
Sep 1, 20254,965.005,000.004,890.004,940.004,940.00-0.60%87,865
Aug 29, 20255,090.005,130.004,950.004,970.004,970.00-2.93%183,116
Aug 28, 20255,080.005,160.004,990.005,120.005,120.00-0.19%119,725
Aug 27, 20255,190.005,230.005,100.005,130.005,130.00-139,099
Aug 26, 20255,330.005,330.005,100.005,130.005,130.00-3.75%242,660
Aug 25, 20254,960.005,440.004,960.005,330.005,330.007.46%649,809
Aug 22, 20254,925.005,100.004,925.004,960.004,960.00-0.10%132,161
Aug 21, 20255,000.005,100.004,890.004,965.004,965.00-134,767
Aug 20, 20254,910.004,965.004,805.004,965.004,965.00-0.40%112,311
Aug 19, 20254,905.005,100.004,850.004,985.004,985.001.94%167,434
Aug 18, 20254,970.004,975.004,845.004,890.004,890.00-1.61%95,539
Aug 14, 20254,930.005,050.004,900.004,970.004,970.000.61%110,920
Aug 13, 20254,865.005,140.004,845.004,940.004,940.002.60%464,262
Aug 12, 20254,950.004,970.004,800.004,815.004,815.00-2.33%183,360
Aug 11, 20255,100.005,150.004,900.004,930.004,930.00-1.40%234,660
Aug 8, 20254,870.005,120.004,800.005,000.005,000.003.09%570,774
Aug 7, 20254,700.004,960.004,670.004,850.004,850.002.97%425,773
Aug 6, 20254,600.004,755.004,565.004,710.004,710.001.29%142,571
Aug 5, 20254,490.004,800.004,490.004,650.004,650.002.76%385,034
Aug 4, 20254,310.004,545.004,280.004,525.004,525.004.99%143,138
Aug 1, 20254,515.004,515.004,300.004,310.004,310.00-4.54%136,651
Jul 31, 20254,480.004,575.004,455.004,515.004,515.001.23%100,172
Jul 30, 20254,355.004,540.004,355.004,460.004,460.001.02%80,800
Jul 29, 20254,370.004,440.004,325.004,415.004,415.00-102,053
Jul 28, 20254,370.004,450.004,325.004,415.004,415.000.34%102,726
Jul 25, 20254,440.004,470.004,365.004,400.004,400.00-1.57%88,603
Jul 24, 20254,625.004,625.004,460.004,470.004,470.00-3.66%209,959
Jul 23, 20254,650.004,660.004,275.004,640.004,640.00-0.22%232,211
Jul 22, 20254,520.004,855.004,500.004,650.004,650.002.65%818,649
Jul 21, 20254,335.004,565.004,285.004,530.004,530.005.84%271,976
Jul 18, 20254,235.004,390.004,215.004,280.004,280.001.66%145,648
Jul 17, 20254,195.004,240.004,150.004,210.004,210.000.36%82,466
Jul 16, 20254,240.004,245.004,160.004,195.004,195.00-1.06%62,747
Jul 15, 20254,190.004,250.004,160.004,240.004,240.001.31%95,552
Jul 14, 20254,255.004,255.004,185.004,185.004,185.00-1.65%79,601
Jul 11, 20254,245.004,325.004,235.004,255.004,255.000.12%68,550