Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12,850.00 | 12,950.00 | 12,600.00 | 12,830.00 | 12,830.00 | 91,269 |
| 2024-07-26 | 12,870.00 | 13,000.00 | 12,740.00 | 12,850.00 | 12,850.00 | 75,989 |
| 2024-07-25 | 12,480.00 | 13,230.00 | 12,120.00 | 12,880.00 | 12,880.00 | 370,415 |
| 2024-07-24 | 13,290.00 | 13,540.00 | 12,840.00 | 12,900.00 | 12,900.00 | 201,473 |
| 2024-07-23 | 14,080.00 | 14,140.00 | 13,280.00 | 13,360.00 | 13,360.00 | 230,492 |
| 2024-07-22 | 14,210.00 | 14,220.00 | 13,630.00 | 13,890.00 | 13,890.00 | 200,333 |
| 2024-07-19 | 13,650.00 | 14,220.00 | 13,530.00 | 14,180.00 | 14,180.00 | 217,230 |
| 2024-07-18 | 13,860.00 | 14,040.00 | 13,500.00 | 13,650.00 | 13,650.00 | 432,333 |
| 2024-07-17 | 15,010.00 | 15,020.00 | 14,210.00 | 14,260.00 | 14,260.00 | 517,556 |
| 2024-07-16 | 15,040.00 | 15,450.00 | 14,830.00 | 15,100.00 | 15,100.00 | 604,474 |
| 2024-07-15 | 15,000.00 | 15,100.00 | 14,710.00 | 14,790.00 | 14,790.00 | 242,085 |
| 2024-07-12 | 14,570.00 | 15,100.00 | 14,210.00 | 14,850.00 | 14,850.00 | 605,709 |
| 2024-07-11 | 15,500.00 | 15,550.00 | 14,650.00 | 14,770.00 | 14,770.00 | 813,932 |
| 2024-07-10 | 15,890.00 | 15,890.00 | 15,040.00 | 15,670.00 | 15,670.00 | 694,829 |
| 2024-07-09 | 16,310.00 | 16,360.00 | 15,550.00 | 15,900.00 | 15,900.00 | 967,986 |
| 2024-07-08 | 15,840.00 | 16,500.00 | 15,520.00 | 16,470.00 | 16,470.00 | 1,525,921 |
| 2024-07-05 | 15,500.00 | 15,760.00 | 15,060.00 | 15,450.00 | 15,450.00 | 450,103 |
| 2024-07-04 | 14,710.00 | 15,540.00 | 14,710.00 | 15,400.00 | 15,400.00 | 362,834 |
| 2024-07-03 | 14,800.00 | 14,930.00 | 14,310.00 | 14,850.00 | 14,850.00 | 243,163 |
| 2024-07-02 | 16,100.00 | 16,180.00 | 14,440.00 | 14,670.00 | 14,670.00 | 938,200 |
| 2024-07-01 | 15,980.00 | 16,650.00 | 15,900.00 | 16,040.00 | 16,040.00 | 682,675 |
| 2024-06-28 | 16,220.00 | 16,330.00 | 15,760.00 | 15,830.00 | 15,830.00 | 316,196 |
| 2024-06-27 | 15,960.00 | 16,200.00 | 15,630.00 | 16,080.00 | 16,080.00 | 378,894 |
| 2024-06-26 | 15,500.00 | 15,800.00 | 15,250.00 | 15,740.00 | 15,740.00 | 264,921 |
| 2024-06-25 | 14,390.00 | 15,550.00 | 14,340.00 | 15,550.00 | 15,550.00 | 627,346 |
| 2024-06-24 | 14,450.00 | 14,450.00 | 14,140.00 | 14,200.00 | 14,200.00 | 110,893 |
| 2024-06-21 | 14,200.00 | 14,500.00 | 13,820.00 | 14,380.00 | 14,380.00 | 218,480 |
| 2024-06-20 | 14,540.00 | 14,890.00 | 14,250.00 | 14,380.00 | 14,380.00 | 174,024 |
| 2024-06-19 | 15,200.00 | 15,270.00 | 14,510.00 | 14,530.00 | 14,530.00 | 334,167 |
| 2024-06-18 | 15,110.00 | 15,530.00 | 15,110.00 | 15,200.00 | 15,200.00 | 235,705 |
| 2024-06-17 | 15,330.00 | 15,370.00 | 14,940.00 | 15,030.00 | 15,030.00 | 192,630 |
| 2024-06-14 | 14,710.00 | 15,470.00 | 14,340.00 | 15,400.00 | 15,400.00 | 379,996 |
| 2024-06-13 | 15,150.00 | 15,150.00 | 14,780.00 | 14,800.00 | 14,800.00 | 200,359 |
| 2024-06-12 | 15,320.00 | 15,380.00 | 14,780.00 | 15,000.00 | 15,000.00 | 373,533 |
| 2024-06-11 | 15,840.00 | 15,840.00 | 14,610.00 | 14,700.00 | 14,700.00 | 781,453 |
| 2024-06-10 | 15,810.00 | 16,100.00 | 15,720.00 | 15,860.00 | 15,860.00 | 264,146 |
| 2024-06-07 | 16,420.00 | 16,550.00 | 15,720.00 | 15,810.00 | 15,810.00 | 449,531 |
| 2024-06-05 | 16,650.00 | 16,730.00 | 16,270.00 | 16,560.00 | 16,560.00 | 457,910 |
| 2024-06-04 | 15,940.00 | 16,960.00 | 15,730.00 | 16,780.00 | 16,780.00 | 1,474,418 |
| 2024-06-03 | 15,790.00 | 15,980.00 | 15,640.00 | 15,930.00 | 15,930.00 | 290,176 |
| 2024-05-31 | 16,150.00 | 16,560.00 | 15,680.00 | 15,680.00 | 15,680.00 | 647,524 |
| 2024-05-30 | 15,640.00 | 16,230.00 | 15,550.00 | 16,000.00 | 16,000.00 | 465,260 |
| 2024-05-29 | 15,880.00 | 16,050.00 | 15,670.00 | 15,720.00 | 15,720.00 | 327,388 |
| 2024-05-28 | 15,750.00 | 16,230.00 | 15,560.00 | 15,850.00 | 15,850.00 | 659,401 |
| 2024-05-27 | 15,290.00 | 15,750.00 | 15,250.00 | 15,750.00 | 15,750.00 | 401,898 |
| 2024-05-24 | 15,380.00 | 15,890.00 | 15,060.00 | 15,290.00 | 15,290.00 | 394,074 |
| 2024-05-23 | 15,540.00 | 15,600.00 | 15,130.00 | 15,410.00 | 15,410.00 | 248,576 |
| 2024-05-22 | 15,830.00 | 15,830.00 | 15,470.00 | 15,540.00 | 15,540.00 | 291,429 |
| 2024-05-21 | 15,900.00 | 16,080.00 | 15,550.00 | 15,780.00 | 15,780.00 | 327,500 |
| 2024-05-20 | 15,800.00 | 16,350.00 | 15,550.00 | 15,850.00 | 15,850.00 | 749,935 |
| 2024-05-17 | 16,000.00 | 16,040.00 | 15,320.00 | 15,710.00 | 15,710.00 | 611,094 |
| 2024-05-16 | 16,000.00 | 16,350.00 | 15,720.00 | 16,050.00 | 16,050.00 | 1,255,211 |
| 2024-05-14 | 14,300.00 | 15,920.00 | 14,230.00 | 15,620.00 | 15,620.00 | 2,131,526 |
| 2024-05-13 | 14,450.00 | 14,470.00 | 13,960.00 | 14,290.00 | 14,290.00 | 154,244 |
| 2024-05-10 | 14,450.00 | 14,630.00 | 14,140.00 | 14,360.00 | 14,360.00 | 189,752 |
| 2024-05-09 | 14,870.00 | 14,870.00 | 14,320.00 | 14,320.00 | 14,320.00 | 249,835 |
| 2024-05-08 | 15,010.00 | 15,010.00 | 14,580.00 | 14,830.00 | 14,830.00 | 221,044 |
| 2024-05-07 | 15,000.00 | 15,100.00 | 14,740.00 | 15,000.00 | 15,000.00 | 343,600 |
| 2024-05-03 | 14,950.00 | 15,050.00 | 14,650.00 | 14,830.00 | 14,830.00 | 283,706 |
| 2024-05-02 | 14,770.00 | 14,900.00 | 14,630.00 | 14,700.00 | 14,700.00 | 218,465 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.