Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,560.00 | 6,760.00 | 6,470.00 | 6,480.00 | 6,480.00 | 54,552 |
| 2026-07-21 | 6,220.00 | 6,460.00 | 6,210.00 | 6,440.00 | 6,440.00 | 62,662 |
| 2026-07-20 | 6,620.00 | 6,690.00 | 6,210.00 | 6,260.00 | 6,260.00 | 110,944 |
| 2026-07-16 | 6,900.00 | 6,900.00 | 6,610.00 | 6,700.00 | 6,700.00 | 96,701 |
| 2026-07-15 | 6,830.00 | 7,040.00 | 6,700.00 | 6,990.00 | 6,990.00 | 161,810 |
| 2026-07-14 | 6,730.00 | 6,860.00 | 6,140.00 | 6,670.00 | 6,670.00 | 278,986 |
| 2026-07-13 | 7,130.00 | 7,230.00 | 6,660.00 | 6,670.00 | 6,670.00 | 271,931 |
| 2026-07-10 | 6,610.00 | 7,150.00 | 6,610.00 | 7,030.00 | 7,030.00 | 93,373 |
| 2026-07-09 | 6,700.00 | 6,870.00 | 6,530.00 | 6,570.00 | 6,570.00 | 83,353 |
| 2026-07-08 | 6,900.00 | 7,030.00 | 6,600.00 | 6,660.00 | 6,660.00 | 123,875 |
| 2026-07-07 | 7,060.00 | 7,170.00 | 6,800.00 | 6,900.00 | 6,900.00 | 111,105 |
| 2026-07-06 | 7,300.00 | 7,300.00 | 6,910.00 | 7,050.00 | 7,050.00 | 86,282 |
| 2026-07-03 | 7,050.00 | 7,500.00 | 6,970.00 | 7,300.00 | 7,300.00 | 180,646 |
| 2026-07-02 | 7,200.00 | 7,290.00 | 6,820.00 | 6,960.00 | 6,960.00 | 75,781 |
| 2026-07-01 | 7,390.00 | 7,540.00 | 7,240.00 | 7,290.00 | 7,290.00 | 87,274 |
| 2026-06-30 | 7,650.00 | 7,650.00 | 7,330.00 | 7,330.00 | 7,330.00 | 73,508 |
| 2026-06-29 | 6,910.00 | 7,640.00 | 6,910.00 | 7,640.00 | 7,640.00 | 117,053 |
| 2026-06-26 | 7,310.00 | 7,310.00 | 6,820.00 | 7,000.00 | 7,000.00 | 146,689 |
| 2026-06-25 | 7,730.00 | 7,900.00 | 7,210.00 | 7,330.00 | 7,330.00 | 159,074 |
| 2026-06-24 | 7,720.00 | 7,850.00 | 7,450.00 | 7,630.00 | 7,630.00 | 115,643 |
| 2026-06-23 | 8,250.00 | 8,250.00 | 7,710.00 | 7,720.00 | 7,720.00 | 176,472 |
| 2026-06-22 | 8,700.00 | 8,950.00 | 8,240.00 | 8,290.00 | 8,290.00 | 143,458 |
| 2026-06-19 | 9,180.00 | 9,330.00 | 8,690.00 | 8,860.00 | 8,860.00 | 111,853 |
| 2026-06-18 | 9,530.00 | 9,530.00 | 9,150.00 | 9,240.00 | 9,240.00 | 63,184 |
| 2026-06-17 | 9,620.00 | 9,700.00 | 9,390.00 | 9,530.00 | 9,530.00 | 52,718 |
| 2026-06-16 | 9,750.00 | 9,950.00 | 9,560.00 | 9,620.00 | 9,620.00 | 128,504 |
| 2026-06-15 | 9,750.00 | 9,900.00 | 9,500.00 | 9,510.00 | 9,510.00 | 109,329 |
| 2026-06-12 | 9,500.00 | 9,790.00 | 9,350.00 | 9,480.00 | 9,480.00 | 137,021 |
| 2026-06-11 | 8,800.00 | 9,250.00 | 8,660.00 | 9,250.00 | 9,250.00 | 110,555 |
| 2026-06-10 | 8,970.00 | 9,340.00 | 8,690.00 | 8,920.00 | 8,920.00 | 113,054 |
| 2026-06-09 | 8,700.00 | 9,290.00 | 8,700.00 | 9,200.00 | 9,200.00 | 150,394 |
| 2026-06-08 | 8,790.00 | 8,940.00 | 8,550.00 | 8,630.00 | 8,630.00 | 186,127 |
| 2026-06-05 | 9,790.00 | 9,790.00 | 9,130.00 | 9,350.00 | 9,350.00 | 170,380 |
| 2026-06-04 | 10,000.00 | 10,370.00 | 9,760.00 | 9,840.00 | 9,840.00 | 200,478 |
| 2026-06-02 | 10,130.00 | 10,300.00 | 9,710.00 | 10,070.00 | 10,070.00 | 199,891 |
| 2026-06-01 | 10,750.00 | 10,770.00 | 10,150.00 | 10,480.00 | 10,480.00 | 146,571 |
| 2026-05-29 | 11,000.00 | 11,010.00 | 10,160.00 | 10,560.00 | 10,560.00 | 176,170 |
| 2026-05-28 | 11,660.00 | 11,750.00 | 10,440.00 | 10,970.00 | 10,970.00 | 206,928 |
| 2026-05-27 | 12,610.00 | 13,330.00 | 11,630.00 | 11,650.00 | 11,650.00 | 221,586 |
| 2026-05-26 | 12,380.00 | 13,250.00 | 12,320.00 | 12,520.00 | 12,520.00 | 289,233 |
| 2026-05-22 | 11,340.00 | 12,420.00 | 11,210.00 | 12,210.00 | 12,210.00 | 186,039 |
| 2026-05-21 | 11,000.00 | 11,510.00 | 10,900.00 | 11,330.00 | 11,330.00 | 136,472 |
| 2026-05-20 | 10,950.00 | 10,950.00 | 10,380.00 | 10,690.00 | 10,690.00 | 118,337 |
| 2026-05-19 | 11,420.00 | 11,420.00 | 10,610.00 | 10,950.00 | 10,950.00 | 143,481 |
| 2026-05-18 | 11,840.00 | 11,840.00 | 10,810.00 | 11,420.00 | 11,420.00 | 212,430 |
| 2026-05-15 | 12,990.00 | 13,380.00 | 11,880.00 | 12,100.00 | 12,100.00 | 298,286 |
| 2026-05-14 | 12,200.00 | 13,280.00 | 12,140.00 | 12,990.00 | 12,990.00 | 268,405 |
| 2026-05-13 | 12,230.00 | 12,440.00 | 11,940.00 | 12,250.00 | 12,250.00 | 184,509 |
| 2026-05-12 | 12,460.00 | 12,640.00 | 11,850.00 | 12,240.00 | 12,240.00 | 224,568 |
| 2026-05-11 | 13,340.00 | 13,640.00 | 12,500.00 | 12,530.00 | 12,530.00 | 247,651 |
| 2026-05-08 | 13,030.00 | 13,350.00 | 12,840.00 | 13,340.00 | 13,340.00 | 141,082 |
| 2026-05-07 | 13,370.00 | 13,370.00 | 12,800.00 | 13,030.00 | 13,030.00 | 226,845 |
| 2026-05-06 | 13,480.00 | 13,860.00 | 13,260.00 | 13,300.00 | 13,300.00 | 250,388 |
| 2026-05-04 | 13,510.00 | 13,690.00 | 13,090.00 | 13,260.00 | 13,260.00 | 271,468 |
| 2026-04-30 | 14,060.00 | 14,250.00 | 13,200.00 | 13,440.00 | 13,440.00 | 211,755 |
| 2026-04-29 | 13,600.00 | 13,960.00 | 13,520.00 | 13,940.00 | 13,940.00 | 152,261 |
| 2026-04-28 | 13,990.00 | 14,070.00 | 13,600.00 | 13,640.00 | 13,640.00 | 191,095 |
| 2026-04-27 | 14,230.00 | 14,230.00 | 13,700.00 | 13,980.00 | 13,980.00 | 227,877 |
| 2026-04-24 | 13,870.00 | 14,330.00 | 13,800.00 | 14,020.00 | 14,020.00 | 281,400 |
| 2026-04-23 | 14,070.00 | 14,070.00 | 13,450.00 | 13,740.00 | 13,740.00 | 275,800 |
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.