Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9,040.00 | 9,140.00 | 8,850.00 | 8,880.00 | 8,880.00 | 94,943 |
| 2025-07-24 | 9,400.00 | 9,400.00 | 9,010.00 | 9,030.00 | 9,030.00 | 205,468 |
| 2025-07-23 | 9,510.00 | 9,520.00 | 9,100.00 | 9,230.00 | 9,230.00 | 297,011 |
| 2025-07-22 | 9,290.00 | 9,980.00 | 9,150.00 | 9,500.00 | 9,500.00 | 1,452,502 |
| 2025-07-21 | 8,820.00 | 9,170.00 | 8,820.00 | 9,090.00 | 9,090.00 | 205,704 |
| 2025-07-18 | 8,900.00 | 8,900.00 | 8,750.00 | 8,820.00 | 8,820.00 | 52,447 |
| 2025-07-17 | 8,910.00 | 8,910.00 | 8,670.00 | 8,870.00 | 8,870.00 | 67,446 |
| 2025-07-16 | 8,880.00 | 8,960.00 | 8,740.00 | 8,900.00 | 8,900.00 | 127,875 |
| 2025-07-15 | 8,790.00 | 8,950.00 | 8,630.00 | 8,900.00 | 8,900.00 | 168,976 |
| 2025-07-14 | 8,780.00 | 8,810.00 | 8,660.00 | 8,740.00 | 8,740.00 | 57,555 |
| 2025-07-11 | 8,730.00 | 8,830.00 | 8,670.00 | 8,780.00 | 8,780.00 | 89,396 |
| 2025-07-10 | 8,600.00 | 8,890.00 | 8,530.00 | 8,770.00 | 8,770.00 | 200,897 |
| 2025-07-09 | 8,470.00 | 8,590.00 | 8,470.00 | 8,560.00 | 8,560.00 | 27,555 |
| 2025-07-08 | 8,450.00 | 8,590.00 | 8,400.00 | 8,540.00 | 8,540.00 | 55,297 |
| 2025-07-07 | 8,520.00 | 8,550.00 | 8,440.00 | 8,530.00 | 8,530.00 | 37,246 |
| 2025-07-04 | 8,550.00 | 8,560.00 | 8,430.00 | 8,520.00 | 8,520.00 | 44,019 |
| 2025-07-03 | 8,350.00 | 8,590.00 | 8,350.00 | 8,550.00 | 8,550.00 | 107,729 |
| 2025-07-02 | 8,400.00 | 8,420.00 | 8,210.00 | 8,400.00 | 8,400.00 | 88,901 |
| 2025-07-01 | 8,380.00 | 8,470.00 | 8,330.00 | 8,400.00 | 8,400.00 | 103,271 |
| 2025-06-30 | 8,270.00 | 8,380.00 | 8,270.00 | 8,340.00 | 8,340.00 | 35,227 |
| 2025-06-27 | 8,490.00 | 8,490.00 | 8,270.00 | 8,300.00 | 8,300.00 | 47,010 |
| 2025-06-26 | 8,610.00 | 8,610.00 | 8,400.00 | 8,490.00 | 8,490.00 | 33,461 |
| 2025-06-25 | 8,560.00 | 8,600.00 | 8,350.00 | 8,570.00 | 8,570.00 | 64,173 |
| 2025-06-24 | 8,250.00 | 8,510.00 | 8,250.00 | 8,490.00 | 8,490.00 | 72,905 |
| 2025-06-23 | 8,340.00 | 8,400.00 | 8,040.00 | 8,160.00 | 8,160.00 | 87,188 |
| 2025-06-20 | 8,390.00 | 8,480.00 | 8,310.00 | 8,460.00 | 8,460.00 | 52,138 |
| 2025-06-19 | 8,290.00 | 8,400.00 | 8,200.00 | 8,390.00 | 8,390.00 | 39,904 |
| 2025-06-18 | 8,280.00 | 8,330.00 | 8,180.00 | 8,290.00 | 8,290.00 | 46,681 |
| 2025-06-17 | 8,230.00 | 8,360.00 | 8,130.00 | 8,250.00 | 8,250.00 | 45,891 |
| 2025-06-16 | 8,170.00 | 8,360.00 | 8,010.00 | 8,220.00 | 8,220.00 | 43,206 |
| 2025-06-13 | 8,530.00 | 8,530.00 | 8,105.00 | 8,220.00 | 8,220.00 | 85,073 |
| 2025-06-12 | 8,460.00 | 8,570.00 | 8,410.00 | 8,500.00 | 8,500.00 | 85,915 |
| 2025-06-11 | 8,500.00 | 8,570.00 | 8,320.00 | 8,470.00 | 8,470.00 | 159,630 |
| 2025-06-10 | 8,470.00 | 8,560.00 | 8,400.00 | 8,440.00 | 8,440.00 | 38,626 |
| 2025-06-09 | 8,500.00 | 8,550.00 | 8,400.00 | 8,490.00 | 8,490.00 | 53,405 |
| 2025-06-05 | 8,300.00 | 8,580.00 | 8,300.00 | 8,450.00 | 8,450.00 | 51,768 |
| 2025-06-04 | 8,240.00 | 8,330.00 | 8,190.00 | 8,300.00 | 8,300.00 | 24,816 |
| 2025-06-02 | 8,240.00 | 8,240.00 | 8,080.00 | 8,120.00 | 8,120.00 | 24,719 |
| 2025-05-30 | 8,240.00 | 8,280.00 | 8,150.00 | 8,240.00 | 8,240.00 | 18,154 |
| 2025-05-29 | 8,210.00 | 8,240.00 | 8,130.00 | 8,240.00 | 8,240.00 | 24,063 |
| 2025-05-28 | 8,070.00 | 8,500.00 | 8,060.00 | 8,180.00 | 8,180.00 | 39,912 |
| 2025-05-27 | 8,040.00 | 8,130.00 | 7,940.00 | 8,040.00 | 8,040.00 | 25,719 |
| 2025-05-26 | 8,080.00 | 8,210.00 | 7,990.00 | 8,090.00 | 8,090.00 | 36,344 |
| 2025-05-23 | 8,010.00 | 8,140.00 | 8,010.00 | 8,090.00 | 8,090.00 | 26,704 |
| 2025-05-22 | 8,180.00 | 8,240.00 | 7,990.00 | 8,050.00 | 8,050.00 | 62,533 |
| 2025-05-21 | 8,150.00 | 8,260.00 | 8,130.00 | 8,240.00 | 8,240.00 | 30,871 |
| 2025-05-20 | 8,150.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | 31,598 |
| 2025-05-19 | 8,110.00 | 8,210.00 | 8,100.00 | 8,170.00 | 8,170.00 | 37,610 |
| 2025-05-16 | 8,500.00 | 8,520.00 | 8,160.00 | 8,250.00 | 8,250.00 | 75,614 |
| 2025-05-15 | 8,690.00 | 8,700.00 | 8,510.00 | 8,510.00 | 8,510.00 | 34,608 |
| 2025-05-14 | 8,750.00 | 8,750.00 | 8,590.00 | 8,670.00 | 8,670.00 | 37,473 |
| 2025-05-13 | 8,620.00 | 8,730.00 | 8,570.00 | 8,670.00 | 8,670.00 | 49,746 |
| 2025-05-12 | 8,310.00 | 8,540.00 | 8,300.00 | 8,530.00 | 8,530.00 | 38,796 |
| 2025-05-09 | 8,360.00 | 8,360.00 | 8,170.00 | 8,310.00 | 8,310.00 | 35,252 |
| 2025-05-08 | 8,200.00 | 8,440.00 | 8,200.00 | 8,350.00 | 8,350.00 | 37,783 |
| 2025-05-07 | 8,220.00 | 8,350.00 | 8,220.00 | 8,280.00 | 8,280.00 | 15,356 |
| 2025-05-02 | 8,360.00 | 8,400.00 | 8,300.00 | 8,350.00 | 8,350.00 | 9,921 |
| 2025-04-30 | 8,450.00 | 8,480.00 | 8,270.00 | 8,360.00 | 8,360.00 | 29,500 |
| 2025-04-29 | 8,470.00 | 8,490.00 | 8,390.00 | 8,480.00 | 8,480.00 | 15,670 |
| 2025-04-28 | 8,510.00 | 8,520.00 | 8,390.00 | 8,440.00 | 8,440.00 | 18,218 |
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.