NewFlex Technology Co., Ltd. (KOSDAQ:085670)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4,630.00 | 4,950.00 | 4,580.00 | 4,840.00 | 4,840.00 | 5.22% | 144,314 |
| Nov 27, 2025 | 4,625.00 | 4,700.00 | 4,540.00 | 4,600.00 | 4,600.00 | -0.33% | 59,992 |
| Nov 26, 2025 | 4,565.00 | 4,670.00 | 4,520.00 | 4,615.00 | 4,615.00 | 0.54% | 52,937 |
| Nov 25, 2025 | 4,580.00 | 4,660.00 | 4,515.00 | 4,590.00 | 4,590.00 | 2.34% | 74,960 |
| Nov 24, 2025 | 4,590.00 | 4,680.00 | 4,485.00 | 4,485.00 | 4,485.00 | -2.07% | 95,363 |
| Nov 21, 2025 | 4,700.00 | 4,750.00 | 4,565.00 | 4,580.00 | 4,580.00 | -5.08% | 101,699 |
| Nov 20, 2025 | 4,700.00 | 4,980.00 | 4,605.00 | 4,825.00 | 4,825.00 | 7.22% | 174,246 |
| Nov 19, 2025 | 4,620.00 | 4,740.00 | 4,480.00 | 4,500.00 | 4,500.00 | -2.60% | 163,804 |
| Nov 18, 2025 | 4,850.00 | 4,850.00 | 4,575.00 | 4,620.00 | 4,620.00 | -4.94% | 201,279 |
| Nov 17, 2025 | 4,930.00 | 5,020.00 | 4,805.00 | 4,860.00 | 4,860.00 | -1.12% | 112,665 |
| Nov 14, 2025 | 5,000.00 | 5,040.00 | 4,890.00 | 4,915.00 | 4,915.00 | -3.44% | 118,531 |
| Nov 13, 2025 | 5,170.00 | 5,170.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.59% | 117,961 |
| Nov 12, 2025 | 5,000.00 | 5,190.00 | 4,960.00 | 5,120.00 | 5,120.00 | 2.40% | 121,469 |
| Nov 11, 2025 | 4,945.00 | 5,170.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1.21% | 191,706 |
| Nov 10, 2025 | 4,945.00 | 4,990.00 | 4,835.00 | 4,940.00 | 4,940.00 | 1.23% | 71,828 |
| Nov 7, 2025 | 4,910.00 | 5,060.00 | 4,825.00 | 4,880.00 | 4,880.00 | -4.31% | 223,132 |
| Nov 6, 2025 | 5,070.00 | 5,270.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.59% | 148,141 |
| Nov 5, 2025 | 5,130.00 | 5,180.00 | 4,770.00 | 5,070.00 | 5,070.00 | -2.50% | 363,178 |
| Nov 4, 2025 | 5,310.00 | 5,390.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.89% | 208,001 |
| Nov 3, 2025 | 5,240.00 | 5,400.00 | 5,170.00 | 5,300.00 | 5,300.00 | 0.95% | 321,977 |
| Oct 31, 2025 | 5,280.00 | 5,350.00 | 5,150.00 | 5,250.00 | 5,250.00 | -0.57% | 256,693 |
| Oct 30, 2025 | 5,670.00 | 5,760.00 | 5,280.00 | 5,280.00 | 5,280.00 | -7.69% | 1,088,793 |
| Oct 29, 2025 | 5,750.00 | 5,760.00 | 5,550.00 | 5,720.00 | 5,720.00 | 0.53% | 534,463 |
| Oct 28, 2025 | 5,540.00 | 5,730.00 | 5,470.00 | 5,690.00 | 5,690.00 | 4.60% | 719,539 |
| Oct 27, 2025 | 5,380.00 | 5,550.00 | 5,220.00 | 5,440.00 | 5,440.00 | 2.06% | 509,233 |
| Oct 24, 2025 | 5,350.00 | 5,490.00 | 5,320.00 | 5,330.00 | 5,330.00 | 0.19% | 308,814 |
| Oct 23, 2025 | 5,510.00 | 5,610.00 | 5,250.00 | 5,320.00 | 5,320.00 | -3.27% | 427,033 |
| Oct 22, 2025 | 5,620.00 | 5,650.00 | 5,380.00 | 5,500.00 | 5,500.00 | -1.26% | 395,439 |
| Oct 21, 2025 | 5,270.00 | 5,660.00 | 5,220.00 | 5,570.00 | 5,570.00 | 7.12% | 656,699 |
| Oct 20, 2025 | 5,200.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1.96% | 114,131 |
| Oct 17, 2025 | 5,330.00 | 5,330.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.77% | 224,672 |
| Oct 16, 2025 | 5,470.00 | 5,470.00 | 5,280.00 | 5,300.00 | 5,300.00 | -3.11% | 212,640 |
| Oct 15, 2025 | 5,380.00 | 5,470.00 | 5,300.00 | 5,470.00 | 5,470.00 | 2.82% | 169,776 |
| Oct 14, 2025 | 5,440.00 | 5,650.00 | 5,210.00 | 5,320.00 | 5,320.00 | -1.30% | 244,151 |
| Oct 13, 2025 | 5,200.00 | 5,430.00 | 5,130.00 | 5,390.00 | 5,390.00 | - | 133,818 |
| Oct 10, 2025 | 5,470.00 | 5,510.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.75% | 263,234 |
| Oct 2, 2025 | 5,500.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.29% | 176,932 |
| Oct 1, 2025 | 5,130.00 | 5,490.00 | 5,100.00 | 5,420.00 | 5,420.00 | 5.45% | 377,067 |
| Sep 30, 2025 | 5,150.00 | 5,420.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.58% | 243,024 |
| Sep 29, 2025 | 5,090.00 | 5,140.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.20% | 91,350 |
| Sep 26, 2025 | 5,210.00 | 5,220.00 | 4,990.00 | 5,050.00 | 5,050.00 | -4.36% | 221,323 |
| Sep 25, 2025 | 5,400.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,280.00 | -2.22% | 137,950 |
| Sep 24, 2025 | 5,450.00 | 5,470.00 | 5,250.00 | 5,400.00 | 5,400.00 | -1.46% | 179,086 |
| Sep 23, 2025 | 5,510.00 | 5,600.00 | 5,300.00 | 5,480.00 | 5,480.00 | -0.72% | 376,828 |
| Sep 22, 2025 | 5,420.00 | 5,600.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.28% | 329,842 |