NewFlex Technology Co., Ltd. (KOSDAQ:085670)
South Korea
· Delayed Price · Currency is KRW 6,920.00
-50.00 (-0.72%)
At close: Apr 28, 2026
NewFlex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 5,680.00 | 5,880.00 | 5,400.00 | 5,410.00 | 5,410.00 | -6.08% | 389,544 |
| Feb 27, 2026 | 6,000.00 | 6,000.00 | 5,740.00 | 5,760.00 | 5,760.00 | -4.00% | 397,256 |
| Feb 26, 2026 | 6,310.00 | 6,450.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.91% | 488,755 |
| Feb 25, 2026 | 6,620.00 | 6,680.00 | 6,300.00 | 6,310.00 | 6,310.00 | -3.22% | 557,955 |
| Feb 24, 2026 | 6,290.00 | 6,550.00 | 6,210.00 | 6,520.00 | 6,520.00 | 3.66% | 409,228 |
| Feb 23, 2026 | 6,220.00 | 6,590.00 | 6,180.00 | 6,290.00 | 6,290.00 | 1.62% | 435,788 |
| Feb 20, 2026 | 6,320.00 | 6,380.00 | 6,190.00 | 6,190.00 | 6,190.00 | -2.98% | 179,350 |
| Feb 19, 2026 | 6,200.00 | 6,440.00 | 6,200.00 | 6,380.00 | 6,380.00 | 3.74% | 224,229 |
| Feb 13, 2026 | 6,440.00 | 6,440.00 | 6,140.00 | 6,150.00 | 6,150.00 | -4.65% | 252,744 |
| Feb 12, 2026 | 6,470.00 | 6,530.00 | 6,350.00 | 6,450.00 | 6,450.00 | - | 206,214 |
| Feb 11, 2026 | 6,430.00 | 6,550.00 | 6,380.00 | 6,450.00 | 6,450.00 | -0.92% | 270,498 |
| Feb 10, 2026 | 6,760.00 | 6,880.00 | 6,480.00 | 6,510.00 | 6,510.00 | -2.84% | 335,020 |
| Feb 9, 2026 | 6,490.00 | 6,780.00 | 6,330.00 | 6,700.00 | 6,700.00 | 7.03% | 583,674 |
| Feb 6, 2026 | 6,260.00 | 6,380.00 | 5,920.00 | 6,260.00 | 6,260.00 | -2.64% | 426,683 |
| Feb 5, 2026 | 6,730.00 | 6,730.00 | 6,390.00 | 6,430.00 | 6,430.00 | -5.86% | 552,809 |
| Feb 4, 2026 | 6,880.00 | 6,950.00 | 6,670.00 | 6,830.00 | 6,830.00 | 0.44% | 582,066 |
| Feb 3, 2026 | 6,550.00 | 6,810.00 | 6,550.00 | 6,800.00 | 6,800.00 | 5.43% | 349,007 |
| Feb 2, 2026 | 6,510.00 | 6,810.00 | 6,390.00 | 6,450.00 | 6,450.00 | -3.73% | 400,833 |
| Jan 30, 2026 | 6,930.00 | 7,150.00 | 6,620.00 | 6,700.00 | 6,700.00 | -1.47% | 745,067 |
| Jan 29, 2026 | 6,790.00 | 7,100.00 | 6,360.00 | 6,800.00 | 6,800.00 | 1.19% | 1,126,513 |
| Jan 28, 2026 | 6,790.00 | 6,850.00 | 6,530.00 | 6,720.00 | 6,720.00 | 1.51% | 745,650 |
| Jan 27, 2026 | 6,600.00 | 6,670.00 | 6,290.00 | 6,620.00 | 6,620.00 | 0.30% | 750,589 |
| Jan 26, 2026 | 6,640.00 | 6,890.00 | 6,400.00 | 6,600.00 | 6,600.00 | -0.90% | 1,027,932 |
| Jan 23, 2026 | 6,400.00 | 6,930.00 | 6,240.00 | 6,660.00 | 6,660.00 | 6.39% | 2,068,325 |
| Jan 22, 2026 | 6,540.00 | 6,540.00 | 6,120.00 | 6,260.00 | 6,260.00 | -0.48% | 983,623 |
| Jan 21, 2026 | 5,990.00 | 6,490.00 | 5,900.00 | 6,290.00 | 6,290.00 | 3.45% | 1,581,569 |
| Jan 20, 2026 | 6,430.00 | 6,440.00 | 5,790.00 | 6,080.00 | 6,080.00 | -0.33% | 1,329,170 |
| Jan 19, 2026 | 5,240.00 | 6,270.00 | 5,200.00 | 6,100.00 | 6,100.00 | 15.31% | 2,763,965 |
| Jan 16, 2026 | 5,430.00 | 5,480.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.76% | 277,479 |
| Jan 15, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,440.00 | 5,440.00 | 0.74% | 390,172 |
| Jan 14, 2026 | 5,320.00 | 5,450.00 | 5,260.00 | 5,400.00 | 5,400.00 | 1.69% | 479,012 |
| Jan 13, 2026 | 5,340.00 | 5,410.00 | 5,180.00 | 5,310.00 | 5,310.00 | 0.95% | 388,044 |
| Jan 12, 2026 | 5,000.00 | 5,320.00 | 4,935.00 | 5,260.00 | 5,260.00 | 5.20% | 593,204 |
| Jan 9, 2026 | 5,010.00 | 5,120.00 | 4,905.00 | 5,000.00 | 5,000.00 | - | 152,650 |
| Jan 8, 2026 | 5,150.00 | 5,280.00 | 4,920.00 | 5,000.00 | 5,000.00 | -4.21% | 374,242 |
| Jan 7, 2026 | 5,450.00 | 5,500.00 | 5,140.00 | 5,220.00 | 5,220.00 | -3.33% | 479,210 |
| Jan 6, 2026 | 5,210.00 | 5,430.00 | 5,210.00 | 5,400.00 | 5,400.00 | 4.05% | 486,979 |
| Jan 5, 2026 | 5,180.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,190.00 | 0.78% | 200,729 |
| Jan 2, 2026 | 4,995.00 | 5,170.00 | 4,950.00 | 5,150.00 | 5,150.00 | 3.52% | 201,138 |
| Dec 30, 2025 | 5,020.00 | 5,040.00 | 4,940.00 | 4,975.00 | 4,975.00 | -1.29% | 79,045 |
| Dec 29, 2025 | 5,010.00 | 5,050.00 | 4,980.00 | 5,040.00 | 5,040.00 | 1.31% | 119,846 |
| Dec 26, 2025 | 5,000.00 | 5,010.00 | 4,935.00 | 4,975.00 | 4,975.00 | 0.71% | 76,109 |
| Dec 24, 2025 | 5,030.00 | 5,070.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.79% | 90,180 |
| Dec 23, 2025 | 5,180.00 | 5,200.00 | 4,975.00 | 5,030.00 | 5,030.00 | -2.90% | 155,304 |
| Dec 22, 2025 | 5,150.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.97% | 120,658 |
| Dec 19, 2025 | 5,040.00 | 5,160.00 | 4,895.00 | 5,130.00 | 5,130.00 | 3.64% | 147,457 |
| Dec 18, 2025 | 5,040.00 | 5,070.00 | 4,825.00 | 4,950.00 | 4,950.00 | -2.75% | 167,440 |
| Dec 17, 2025 | 5,060.00 | 5,120.00 | 4,955.00 | 5,090.00 | 5,090.00 | 0.99% | 156,769 |
| Dec 16, 2025 | 5,130.00 | 5,170.00 | 4,995.00 | 5,040.00 | 5,040.00 | -2.14% | 209,147 |
| Dec 15, 2025 | 5,340.00 | 5,340.00 | 4,960.00 | 5,150.00 | 5,150.00 | -4.81% | 210,862 |
| Dec 12, 2025 | 5,470.00 | 5,650.00 | 5,210.00 | 5,410.00 | 5,410.00 | 3.05% | 719,049 |
| Dec 11, 2025 | 5,040.00 | 5,350.00 | 5,040.00 | 5,250.00 | 5,250.00 | 4.17% | 325,406 |
| Dec 10, 2025 | 5,000.00 | 5,160.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.20% | 104,143 |
| Dec 9, 2025 | 5,050.00 | 5,070.00 | 4,950.00 | 5,030.00 | 5,030.00 | -0.40% | 66,926 |
| Dec 8, 2025 | 5,090.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.39% | 106,610 |
| Dec 5, 2025 | 5,230.00 | 5,250.00 | 4,970.00 | 5,070.00 | 5,070.00 | -3.43% | 271,681 |
| Dec 4, 2025 | 5,350.00 | 5,350.00 | 5,190.00 | 5,250.00 | 5,250.00 | -1.87% | 144,715 |
| Dec 3, 2025 | 5,100.00 | 5,430.00 | 5,060.00 | 5,350.00 | 5,350.00 | 4.90% | 378,634 |
| Dec 2, 2025 | 4,750.00 | 5,140.00 | 4,745.00 | 5,100.00 | 5,100.00 | 6.81% | 293,261 |
| Dec 1, 2025 | 4,810.00 | 4,890.00 | 4,765.00 | 4,775.00 | 4,775.00 | -1.34% | 77,347 |