Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,500.00 | 10,760.00 | 10,280.00 | 10,760.00 | 10,760.00 | 203,760 |
| 2026-01-21 | 10,360.00 | 10,650.00 | 10,120.00 | 10,450.00 | 10,450.00 | 135,507 |
| 2026-01-20 | 10,590.00 | 10,650.00 | 10,190.00 | 10,510.00 | 10,510.00 | 136,223 |
| 2026-01-19 | 10,480.00 | 10,940.00 | 10,200.00 | 10,590.00 | 10,590.00 | 158,576 |
| 2026-01-16 | 10,680.00 | 10,770.00 | 10,230.00 | 10,480.00 | 10,480.00 | 230,865 |
| 2026-01-15 | 9,820.00 | 10,710.00 | 9,750.00 | 10,620.00 | 10,620.00 | 323,785 |
| 2026-01-14 | 9,900.00 | 10,020.00 | 9,780.00 | 9,830.00 | 9,830.00 | 102,570 |
| 2026-01-13 | 10,200.00 | 10,230.00 | 9,800.00 | 9,980.00 | 9,980.00 | 124,397 |
| 2026-01-12 | 9,900.00 | 10,220.00 | 9,860.00 | 10,140.00 | 10,140.00 | 143,271 |
| 2026-01-09 | 9,700.00 | 9,880.00 | 9,520.00 | 9,800.00 | 9,800.00 | 121,163 |
| 2026-01-08 | 9,890.00 | 10,180.00 | 9,680.00 | 9,680.00 | 9,680.00 | 195,352 |
| 2026-01-07 | 10,080.00 | 10,280.00 | 9,650.00 | 9,870.00 | 9,870.00 | 256,356 |
| 2026-01-06 | 10,360.00 | 10,360.00 | 10,020.00 | 10,080.00 | 10,080.00 | 216,629 |
| 2026-01-05 | 10,530.00 | 10,740.00 | 10,230.00 | 10,350.00 | 10,350.00 | 170,085 |
| 2026-01-02 | 10,590.00 | 10,600.00 | 10,330.00 | 10,390.00 | 10,390.00 | 113,280 |
| 2025-12-30 | 10,450.00 | 10,590.00 | 10,100.00 | 10,580.00 | 10,580.00 | 114,653 |
| 2025-12-29 | 10,500.00 | 10,590.00 | 10,350.00 | 10,460.00 | 10,460.00 | 97,787 |
| 2025-12-26 | 10,620.00 | 10,770.00 | 10,300.00 | 10,400.00 | 10,400.00 | 123,133 |
| 2025-12-24 | 10,600.00 | 10,700.00 | 10,500.00 | 10,620.00 | 10,620.00 | 79,003 |
| 2025-12-23 | 11,010.00 | 11,060.00 | 10,440.00 | 10,520.00 | 10,520.00 | 172,603 |
| 2025-12-22 | 10,820.00 | 11,140.00 | 10,820.00 | 11,060.00 | 11,060.00 | 116,727 |
| 2025-12-19 | 11,110.00 | 11,120.00 | 10,660.00 | 10,750.00 | 10,750.00 | 182,892 |
| 2025-12-18 | 11,130.00 | 11,150.00 | 10,880.00 | 10,970.00 | 10,970.00 | 99,884 |
| 2025-12-17 | 11,370.00 | 11,600.00 | 11,150.00 | 11,300.00 | 11,300.00 | 115,706 |
| 2025-12-16 | 11,550.00 | 11,550.00 | 11,110.00 | 11,240.00 | 11,240.00 | 146,346 |
| 2025-12-15 | 11,300.00 | 11,610.00 | 11,200.00 | 11,550.00 | 11,550.00 | 109,676 |
| 2025-12-12 | 11,730.00 | 11,740.00 | 11,430.00 | 11,530.00 | 11,530.00 | 168,155 |
| 2025-12-11 | 11,780.00 | 12,210.00 | 11,590.00 | 11,670.00 | 11,670.00 | 303,930 |
| 2025-12-10 | 11,490.00 | 12,420.00 | 11,400.00 | 11,690.00 | 11,690.00 | 794,975 |
| 2025-12-09 | 11,050.00 | 11,600.00 | 10,920.00 | 11,400.00 | 11,400.00 | 469,791 |
| 2025-12-08 | 10,800.00 | 11,080.00 | 10,660.00 | 11,050.00 | 11,050.00 | 165,471 |
| 2025-12-05 | 10,800.00 | 11,060.00 | 10,400.00 | 10,800.00 | 10,800.00 | 127,017 |
| 2025-12-04 | 11,100.00 | 11,100.00 | 10,530.00 | 10,750.00 | 10,750.00 | 190,377 |
| 2025-12-03 | 10,940.00 | 11,220.00 | 10,870.00 | 11,150.00 | 11,150.00 | 219,060 |
| 2025-12-02 | 10,960.00 | 11,030.00 | 10,760.00 | 10,950.00 | 10,950.00 | 140,652 |
| 2025-12-01 | 10,870.00 | 11,150.00 | 10,700.00 | 10,960.00 | 10,960.00 | 326,749 |
| 2025-11-28 | 10,550.00 | 10,840.00 | 10,410.00 | 10,810.00 | 10,810.00 | 232,121 |
| 2025-11-27 | 10,450.00 | 10,540.00 | 10,260.00 | 10,450.00 | 10,450.00 | 140,647 |
| 2025-11-26 | 10,730.00 | 10,750.00 | 10,210.00 | 10,430.00 | 10,430.00 | 201,968 |
| 2025-11-25 | 10,500.00 | 10,930.00 | 10,400.00 | 10,600.00 | 10,600.00 | 321,998 |
| 2025-11-24 | 10,240.00 | 10,460.00 | 9,900.00 | 10,260.00 | 10,260.00 | 315,845 |
| 2025-11-21 | 10,500.00 | 10,670.00 | 10,080.00 | 10,130.00 | 10,130.00 | 593,978 |
| 2025-11-20 | 10,300.00 | 11,420.00 | 10,170.00 | 11,080.00 | 11,080.00 | 1,424,550 |
| 2025-11-19 | 9,640.00 | 10,490.00 | 9,290.00 | 10,100.00 | 10,100.00 | 817,496 |
| 2025-11-18 | 9,410.00 | 9,740.00 | 9,260.00 | 9,600.00 | 9,600.00 | 232,788 |
| 2025-11-17 | 8,990.00 | 9,680.00 | 8,930.00 | 9,600.00 | 9,600.00 | 345,737 |
| 2025-11-14 | 9,140.00 | 9,210.00 | 8,850.00 | 8,850.00 | 8,850.00 | 138,726 |
| 2025-11-13 | 9,500.00 | 9,680.00 | 9,200.00 | 9,290.00 | 9,290.00 | 117,011 |
| 2025-11-12 | 9,090.00 | 9,700.00 | 8,920.00 | 9,560.00 | 9,560.00 | 247,052 |
| 2025-11-11 | 8,950.00 | 9,310.00 | 8,930.00 | 9,160.00 | 9,160.00 | 134,700 |
| 2025-11-10 | 8,680.00 | 8,920.00 | 8,580.00 | 8,900.00 | 8,900.00 | 68,795 |
| 2025-11-07 | 8,940.00 | 8,950.00 | 8,530.00 | 8,680.00 | 8,680.00 | 134,997 |
| 2025-11-06 | 8,970.00 | 9,420.00 | 8,700.00 | 9,050.00 | 9,050.00 | 170,216 |
| 2025-11-05 | 9,070.00 | 9,070.00 | 8,450.00 | 8,950.00 | 8,950.00 | 230,413 |
| 2025-11-04 | 9,170.00 | 9,330.00 | 9,020.00 | 9,120.00 | 9,120.00 | 102,747 |
| 2025-11-03 | 9,250.00 | 9,340.00 | 9,120.00 | 9,170.00 | 9,170.00 | 99,913 |
| 2025-10-31 | 9,220.00 | 9,310.00 | 9,150.00 | 9,250.00 | 9,250.00 | 65,214 |
| 2025-10-30 | 9,580.00 | 9,600.00 | 9,130.00 | 9,250.00 | 9,250.00 | 123,196 |
| 2025-10-29 | 9,650.00 | 9,740.00 | 9,450.00 | 9,550.00 | 9,550.00 | 135,950 |
| 2025-10-28 | 9,560.00 | 9,690.00 | 9,400.00 | 9,600.00 | 9,600.00 | 122,479 |
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.