Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9,540.00 | 9,590.00 | 9,400.00 | 9,560.00 | 9,560.00 | 148,355 |
| 2025-10-24 | 9,480.00 | 9,590.00 | 9,390.00 | 9,500.00 | 9,500.00 | 94,114 |
| 2025-10-23 | 9,200.00 | 9,660.00 | 9,170.00 | 9,420.00 | 9,420.00 | 125,803 |
| 2025-10-22 | 9,330.00 | 9,370.00 | 9,030.00 | 9,370.00 | 9,370.00 | 113,476 |
| 2025-10-21 | 9,430.00 | 9,620.00 | 9,260.00 | 9,330.00 | 9,330.00 | 148,467 |
| 2025-10-20 | 9,120.00 | 9,320.00 | 8,970.00 | 9,270.00 | 9,270.00 | 101,620 |
| 2025-10-17 | 9,260.00 | 9,370.00 | 9,070.00 | 9,150.00 | 9,150.00 | 157,516 |
| 2025-10-16 | 9,350.00 | 9,350.00 | 9,150.00 | 9,260.00 | 9,260.00 | 111,327 |
| 2025-10-15 | 9,260.00 | 9,380.00 | 9,190.00 | 9,350.00 | 9,350.00 | 76,901 |
| 2025-10-14 | 9,600.00 | 9,860.00 | 9,080.00 | 9,210.00 | 9,210.00 | 187,768 |
| 2025-10-13 | 9,600.00 | 9,790.00 | 9,400.00 | 9,520.00 | 9,520.00 | 177,805 |
| 2025-10-10 | 9,850.00 | 10,050.00 | 9,720.00 | 9,920.00 | 9,920.00 | 338,488 |
| 2025-10-02 | 9,820.00 | 10,000.00 | 9,610.00 | 9,680.00 | 9,680.00 | 318,330 |
| 2025-10-01 | 9,110.00 | 9,780.00 | 9,110.00 | 9,640.00 | 9,640.00 | 463,400 |
| 2025-09-30 | 8,990.00 | 9,280.00 | 8,950.00 | 9,070.00 | 9,070.00 | 85,644 |
| 2025-09-29 | 8,820.00 | 9,030.00 | 8,820.00 | 8,990.00 | 8,990.00 | 69,329 |
| 2025-09-26 | 9,230.00 | 9,230.00 | 8,800.00 | 8,800.00 | 8,800.00 | 114,354 |
| 2025-09-25 | 9,360.00 | 9,360.00 | 9,160.00 | 9,260.00 | 9,260.00 | 72,853 |
| 2025-09-24 | 9,500.00 | 9,500.00 | 9,090.00 | 9,420.00 | 9,420.00 | 113,306 |
| 2025-09-23 | 9,790.00 | 9,790.00 | 9,380.00 | 9,460.00 | 9,460.00 | 132,808 |
| 2025-09-22 | 9,440.00 | 9,750.00 | 9,420.00 | 9,630.00 | 9,630.00 | 230,346 |
| 2025-09-19 | 9,640.00 | 9,670.00 | 9,350.00 | 9,410.00 | 9,410.00 | 131,512 |
| 2025-09-18 | 9,230.00 | 9,480.00 | 9,140.00 | 9,470.00 | 9,470.00 | 111,031 |
| 2025-09-17 | 9,380.00 | 9,380.00 | 9,140.00 | 9,230.00 | 9,230.00 | 83,200 |
| 2025-09-16 | 9,390.00 | 9,450.00 | 9,320.00 | 9,390.00 | 9,390.00 | 99,192 |
| 2025-09-15 | 9,380.00 | 9,700.00 | 9,250.00 | 9,420.00 | 9,420.00 | 251,006 |
| 2025-09-12 | 8,980.00 | 9,300.00 | 8,980.00 | 9,200.00 | 9,200.00 | 159,144 |
| 2025-09-11 | 9,190.00 | 9,260.00 | 8,960.00 | 8,970.00 | 8,970.00 | 115,073 |
| 2025-09-10 | 9,190.00 | 9,200.00 | 9,060.00 | 9,130.00 | 9,130.00 | 155,618 |
| 2025-09-09 | 8,800.00 | 9,120.00 | 8,760.00 | 9,080.00 | 9,080.00 | 171,617 |
| 2025-09-08 | 8,740.00 | 8,850.00 | 8,720.00 | 8,800.00 | 8,800.00 | 53,720 |
| 2025-09-05 | 8,700.00 | 8,890.00 | 8,700.00 | 8,720.00 | 8,720.00 | 66,843 |
| 2025-09-04 | 8,590.00 | 8,840.00 | 8,550.00 | 8,700.00 | 8,700.00 | 55,994 |
| 2025-09-03 | 8,520.00 | 8,620.00 | 8,410.00 | 8,550.00 | 8,550.00 | 43,670 |
| 2025-09-02 | 8,400.00 | 8,540.00 | 8,390.00 | 8,450.00 | 8,450.00 | 42,512 |
| 2025-09-01 | 8,740.00 | 8,740.00 | 8,420.00 | 8,450.00 | 8,450.00 | 60,580 |
| 2025-08-29 | 8,800.00 | 8,900.00 | 8,680.00 | 8,750.00 | 8,750.00 | 52,581 |
| 2025-08-28 | 8,840.00 | 8,880.00 | 8,700.00 | 8,780.00 | 8,780.00 | 49,869 |
| 2025-08-27 | 8,590.00 | 8,900.00 | 8,590.00 | 8,820.00 | 8,820.00 | 100,165 |
| 2025-08-26 | 8,580.00 | 8,730.00 | 8,510.00 | 8,590.00 | 8,590.00 | 69,602 |
| 2025-08-25 | 8,470.00 | 8,650.00 | 8,470.00 | 8,580.00 | 8,580.00 | 72,781 |
| 2025-08-22 | 8,340.00 | 8,410.00 | 8,300.00 | 8,360.00 | 8,360.00 | 37,768 |
| 2025-08-21 | 8,450.00 | 8,520.00 | 8,320.00 | 8,340.00 | 8,340.00 | 52,061 |
| 2025-08-20 | 8,550.00 | 8,650.00 | 8,270.00 | 8,440.00 | 8,440.00 | 84,932 |
| 2025-08-19 | 8,720.00 | 8,760.00 | 8,520.00 | 8,680.00 | 8,680.00 | 86,625 |
| 2025-08-18 | 9,030.00 | 9,030.00 | 8,630.00 | 8,700.00 | 8,700.00 | 180,628 |
| 2025-08-14 | 9,260.00 | 9,270.00 | 9,030.00 | 9,110.00 | 9,110.00 | 100,316 |
| 2025-08-13 | 9,020.00 | 9,340.00 | 8,980.00 | 9,260.00 | 9,260.00 | 251,802 |
| 2025-08-12 | 9,080.00 | 9,200.00 | 8,900.00 | 8,950.00 | 8,950.00 | 69,355 |
| 2025-08-11 | 9,100.00 | 9,240.00 | 9,100.00 | 9,160.00 | 9,160.00 | 80,984 |
| 2025-08-08 | 8,950.00 | 9,230.00 | 8,880.00 | 9,100.00 | 9,100.00 | 111,909 |
| 2025-08-07 | 9,060.00 | 9,130.00 | 8,840.00 | 8,870.00 | 8,870.00 | 149,421 |
| 2025-08-06 | 9,000.00 | 9,020.00 | 8,880.00 | 8,980.00 | 8,980.00 | 61,811 |
| 2025-08-05 | 9,010.00 | 9,170.00 | 8,880.00 | 9,000.00 | 9,000.00 | 74,159 |
| 2025-08-04 | 8,890.00 | 9,020.00 | 8,730.00 | 9,010.00 | 9,010.00 | 60,068 |
| 2025-08-01 | 9,120.00 | 9,120.00 | 8,780.00 | 8,890.00 | 8,890.00 | 107,520 |
| 2025-07-31 | 9,240.00 | 9,260.00 | 9,010.00 | 9,150.00 | 9,150.00 | 93,089 |
| 2025-07-30 | 8,870.00 | 9,270.00 | 8,830.00 | 9,200.00 | 9,200.00 | 163,570 |
| 2025-07-29 | 8,890.00 | 8,980.00 | 8,700.00 | 8,870.00 | 8,870.00 | 97,167 |
| 2025-07-28 | 8,880.00 | 9,020.00 | 8,750.00 | 8,990.00 | 8,990.00 | 108,644 |
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.