Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 13,310.00 | 14,200.00 | 13,110.00 | 14,080.00 | 14,080.00 | 494,613 |
| 2026-04-21 | 13,300.00 | 13,520.00 | 13,150.00 | 13,310.00 | 13,310.00 | 176,217 |
| 2026-04-20 | 13,260.00 | 13,860.00 | 13,150.00 | 13,210.00 | 13,210.00 | 282,117 |
| 2026-04-17 | 13,150.00 | 13,310.00 | 12,650.00 | 13,260.00 | 13,260.00 | 271,887 |
| 2026-04-16 | 12,190.00 | 13,220.00 | 12,130.00 | 13,030.00 | 13,030.00 | 475,061 |
| 2026-04-15 | 12,400.00 | 12,480.00 | 11,940.00 | 12,100.00 | 12,100.00 | 283,892 |
| 2026-04-14 | 11,970.00 | 12,390.00 | 11,970.00 | 12,200.00 | 12,200.00 | 333,992 |
| 2026-04-13 | 12,100.00 | 12,140.00 | 11,440.00 | 11,710.00 | 11,710.00 | 387,970 |
| 2026-04-10 | 12,290.00 | 12,790.00 | 12,140.00 | 12,250.00 | 12,250.00 | 386,225 |
| 2026-04-09 | 12,150.00 | 12,300.00 | 11,650.00 | 12,110.00 | 12,110.00 | 205,799 |
| 2026-04-08 | 12,080.00 | 12,430.00 | 12,020.00 | 12,140.00 | 12,140.00 | 288,530 |
| 2026-04-07 | 11,970.00 | 12,020.00 | 11,440.00 | 11,620.00 | 11,620.00 | 120,649 |
| 2026-04-06 | 12,430.00 | 12,870.00 | 11,730.00 | 11,750.00 | 11,750.00 | 168,340 |
| 2026-04-03 | 12,700.00 | 12,950.00 | 12,350.00 | 12,400.00 | 12,400.00 | 118,033 |
| 2026-04-02 | 13,250.00 | 13,390.00 | 12,300.00 | 12,470.00 | 12,470.00 | 186,033 |
| 2026-04-01 | 12,490.00 | 13,450.00 | 12,410.00 | 13,200.00 | 13,200.00 | 285,495 |
| 2026-03-31 | 12,350.00 | 12,420.00 | 11,980.00 | 12,000.00 | 12,000.00 | 137,805 |
| 2026-03-30 | 12,840.00 | 12,920.00 | 12,550.00 | 12,560.00 | 12,560.00 | 84,906 |
| 2026-03-27 | 13,300.00 | 13,450.00 | 13,000.00 | 13,300.00 | 13,300.00 | 181,964 |
| 2026-03-26 | 14,480.00 | 14,500.00 | 13,600.00 | 13,640.00 | 13,640.00 | 246,311 |
| 2026-03-25 | 13,990.00 | 14,670.00 | 13,690.00 | 14,480.00 | 14,480.00 | 531,206 |
| 2026-03-24 | 13,700.00 | 14,050.00 | 13,340.00 | 13,780.00 | 13,780.00 | 263,070 |
| 2026-03-23 | 13,400.00 | 13,650.00 | 13,110.00 | 13,170.00 | 13,170.00 | 147,415 |
| 2026-03-20 | 13,310.00 | 13,940.00 | 13,250.00 | 13,750.00 | 13,750.00 | 279,625 |
| 2026-03-19 | 12,970.00 | 13,280.00 | 12,800.00 | 13,170.00 | 13,170.00 | 89,729 |
| 2026-03-18 | 12,950.00 | 13,270.00 | 12,870.00 | 13,150.00 | 13,150.00 | 134,717 |
| 2026-03-17 | 12,750.00 | 12,960.00 | 12,550.00 | 12,810.00 | 12,810.00 | 131,547 |
| 2026-03-16 | 12,950.00 | 13,210.00 | 12,410.00 | 12,620.00 | 12,620.00 | 220,055 |
| 2026-03-13 | 13,100.00 | 13,500.00 | 12,960.00 | 13,260.00 | 13,260.00 | 258,815 |
| 2026-03-12 | 13,270.00 | 13,880.00 | 12,890.00 | 13,570.00 | 13,570.00 | 417,505 |
| 2026-03-11 | 12,850.00 | 14,130.00 | 12,710.00 | 13,250.00 | 13,250.00 | 869,279 |
| 2026-03-10 | 11,800.00 | 12,890.00 | 11,720.00 | 12,690.00 | 12,690.00 | 696,686 |
| 2026-03-09 | 11,200.00 | 11,400.00 | 10,810.00 | 11,220.00 | 11,220.00 | 134,731 |
| 2026-03-06 | 11,600.00 | 11,940.00 | 11,180.00 | 11,920.00 | 11,920.00 | 134,752 |
| 2026-03-05 | 11,400.00 | 11,790.00 | 11,240.00 | 11,750.00 | 11,750.00 | 211,791 |
| 2026-03-04 | 11,550.00 | 11,550.00 | 10,410.00 | 10,810.00 | 10,810.00 | 472,455 |
| 2026-03-03 | 11,530.00 | 12,800.00 | 11,480.00 | 11,680.00 | 11,680.00 | 495,810 |
| 2026-02-27 | 12,040.00 | 12,180.00 | 11,800.00 | 11,900.00 | 11,900.00 | 223,046 |
| 2026-02-26 | 12,490.00 | 12,770.00 | 12,150.00 | 12,180.00 | 12,180.00 | 277,860 |
| 2026-02-25 | 12,760.00 | 12,760.00 | 12,410.00 | 12,490.00 | 12,490.00 | 134,826 |
| 2026-02-24 | 12,510.00 | 12,830.00 | 12,380.00 | 12,610.00 | 12,610.00 | 191,294 |
| 2026-02-23 | 12,500.00 | 12,550.00 | 12,050.00 | 12,340.00 | 12,340.00 | 203,181 |
| 2026-02-20 | 13,000.00 | 13,520.00 | 12,520.00 | 12,530.00 | 12,530.00 | 321,000 |
| 2026-02-19 | 12,800.00 | 13,040.00 | 12,600.00 | 12,950.00 | 12,950.00 | 216,939 |
| 2026-02-13 | 12,730.00 | 12,980.00 | 12,550.00 | 12,770.00 | 12,770.00 | 116,751 |
| 2026-02-12 | 12,810.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,900.00 | 144,119 |
| 2026-02-11 | 12,900.00 | 12,930.00 | 12,450.00 | 12,740.00 | 12,740.00 | 149,653 |
| 2026-02-10 | 13,090.00 | 13,230.00 | 12,840.00 | 12,850.00 | 12,850.00 | 134,357 |
| 2026-02-09 | 12,720.00 | 13,180.00 | 12,720.00 | 13,090.00 | 13,090.00 | 290,780 |
| 2026-02-06 | 12,100.00 | 12,890.00 | 11,800.00 | 12,550.00 | 12,550.00 | 298,815 |
| 2026-02-05 | 12,760.00 | 13,000.00 | 12,480.00 | 12,520.00 | 12,520.00 | 276,387 |
| 2026-02-04 | 12,240.00 | 13,100.00 | 11,980.00 | 12,920.00 | 12,920.00 | 411,525 |
| 2026-02-03 | 12,100.00 | 12,360.00 | 12,000.00 | 12,250.00 | 12,250.00 | 262,943 |
| 2026-02-02 | 12,340.00 | 12,650.00 | 11,660.00 | 11,760.00 | 11,760.00 | 385,420 |
| 2026-01-30 | 11,670.00 | 13,240.00 | 11,670.00 | 12,450.00 | 12,450.00 | 1,124,161 |
| 2026-01-29 | 11,720.00 | 11,780.00 | 11,060.00 | 11,600.00 | 11,600.00 | 268,008 |
| 2026-01-28 | 11,410.00 | 11,630.00 | 11,300.00 | 11,580.00 | 11,580.00 | 248,389 |
| 2026-01-27 | 11,060.00 | 11,600.00 | 10,930.00 | 11,220.00 | 11,220.00 | 244,672 |
| 2026-01-26 | 10,740.00 | 11,020.00 | 10,575.00 | 11,020.00 | 11,020.00 | 231,552 |
| 2026-01-23 | 10,770.00 | 10,850.00 | 10,490.00 | 10,740.00 | 10,740.00 | 156,767 |
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.