Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,510.00 | 8,540.00 | 8,400.00 | 8,490.00 | 8,490.00 | 25,966 |
| 2025-04-24 | 8,470.00 | 8,500.00 | 8,380.00 | 8,470.00 | 8,470.00 | 19,473 |
| 2025-04-23 | 8,380.00 | 8,520.00 | 8,300.00 | 8,470.00 | 8,470.00 | 49,899 |
| 2025-04-22 | 8,270.00 | 8,300.00 | 8,120.00 | 8,250.00 | 8,250.00 | 12,227 |
| 2025-04-21 | 8,270.00 | 8,390.00 | 8,250.00 | 8,300.00 | 8,300.00 | 18,344 |
| 2025-04-18 | 8,260.00 | 8,290.00 | 8,110.00 | 8,270.00 | 8,270.00 | 16,777 |
| 2025-04-17 | 8,140.00 | 8,260.00 | 8,140.00 | 8,260.00 | 8,260.00 | 17,070 |
| 2025-04-16 | 8,300.00 | 8,310.00 | 8,140.00 | 8,250.00 | 8,250.00 | 37,419 |
| 2025-04-15 | 8,240.00 | 8,390.00 | 8,200.00 | 8,350.00 | 8,350.00 | 23,651 |
| 2025-04-14 | 8,200.00 | 8,350.00 | 8,000.00 | 8,250.00 | 8,250.00 | 61,729 |
| 2025-04-11 | 7,650.00 | 8,010.00 | 7,600.00 | 8,000.00 | 8,000.00 | 36,331 |
| 2025-04-10 | 7,600.00 | 7,830.00 | 7,560.00 | 7,820.00 | 7,820.00 | 63,356 |
| 2025-04-09 | 7,530.00 | 7,660.00 | 7,090.00 | 7,190.00 | 7,190.00 | 1,050,892 |
| 2025-04-08 | 7,810.00 | 7,930.00 | 7,640.00 | 7,660.00 | 7,660.00 | 38,494 |
| 2025-04-07 | 7,800.00 | 7,800.00 | 7,620.00 | 7,710.00 | 7,710.00 | 52,812 |
| 2025-04-04 | 7,980.00 | 8,220.00 | 7,910.00 | 8,000.00 | 8,000.00 | 53,741 |
| 2025-04-03 | 8,100.00 | 8,190.00 | 8,040.00 | 8,100.00 | 8,100.00 | 31,933 |
| 2025-04-02 | 8,340.00 | 8,420.00 | 8,220.00 | 8,270.00 | 8,270.00 | 15,936 |
| 2025-04-01 | 8,200.00 | 8,500.00 | 8,200.00 | 8,390.00 | 8,390.00 | 28,042 |
| 2025-03-31 | 8,410.00 | 8,480.00 | 8,160.00 | 8,190.00 | 8,190.00 | 55,011 |
| 2025-03-28 | 8,750.00 | 8,750.00 | 8,510.00 | 8,530.00 | 8,530.00 | 89,430 |
| 2025-03-27 | 8,820.00 | 8,900.00 | 8,690.00 | 8,750.00 | 8,750.00 | 112,074 |
| 2025-03-26 | 8,850.00 | 9,010.00 | 8,840.00 | 8,950.00 | 8,950.00 | 394,437 |
| 2025-03-25 | 9,190.00 | 9,240.00 | 8,800.00 | 8,850.00 | 8,850.00 | 130,319 |
| 2025-03-24 | 8,930.00 | 9,230.00 | 8,930.00 | 9,130.00 | 9,130.00 | 64,367 |
| 2025-03-21 | 9,180.00 | 9,260.00 | 9,000.00 | 9,000.00 | 9,000.00 | 187,603 |
| 2025-03-20 | 9,260.00 | 9,375.00 | 9,130.00 | 9,180.00 | 9,180.00 | 82,885 |
| 2025-03-19 | 9,150.00 | 9,400.00 | 9,140.00 | 9,200.00 | 9,200.00 | 108,894 |
| 2025-03-18 | 9,480.00 | 9,480.00 | 9,160.00 | 9,220.00 | 9,220.00 | 59,932 |
| 2025-03-17 | 9,450.00 | 9,520.00 | 9,340.00 | 9,390.00 | 9,390.00 | 61,686 |
| 2025-03-14 | 9,200.00 | 9,360.00 | 9,150.00 | 9,360.00 | 9,360.00 | 110,248 |
| 2025-03-13 | 9,300.00 | 9,470.00 | 9,120.00 | 9,160.00 | 9,160.00 | 99,311 |
| 2025-03-12 | 9,120.00 | 9,280.00 | 9,040.00 | 9,270.00 | 9,270.00 | 51,361 |
| 2025-03-11 | 8,860.00 | 9,120.00 | 8,760.00 | 9,050.00 | 9,050.00 | 53,325 |
| 2025-03-10 | 9,210.00 | 9,240.00 | 9,120.00 | 9,170.00 | 9,170.00 | 28,385 |
| 2025-03-07 | 9,110.00 | 9,230.00 | 9,000.00 | 9,200.00 | 9,200.00 | 56,359 |
| 2025-03-06 | 9,260.00 | 9,300.00 | 9,100.00 | 9,150.00 | 9,150.00 | 63,506 |
| 2025-03-05 | 9,110.00 | 9,300.00 | 9,110.00 | 9,260.00 | 9,260.00 | 68,964 |
| 2025-03-04 | 9,250.00 | 9,330.00 | 9,150.00 | 9,200.00 | 9,200.00 | 64,432 |
| 2025-02-28 | 9,380.00 | 9,570.00 | 9,330.00 | 9,400.00 | 9,400.00 | 94,205 |
| 2025-02-27 | 9,990.00 | 10,030.00 | 9,610.00 | 9,690.00 | 9,690.00 | 150,071 |
| 2025-02-26 | 10,030.00 | 10,060.00 | 9,840.00 | 9,920.00 | 9,920.00 | 130,827 |
| 2025-02-25 | 10,420.00 | 10,420.00 | 9,730.00 | 10,060.00 | 10,060.00 | 213,526 |
| 2025-02-24 | 10,730.00 | 10,730.00 | 10,250.00 | 10,420.00 | 10,420.00 | 256,191 |
| 2025-02-21 | 10,010.00 | 10,690.00 | 9,790.00 | 10,660.00 | 10,660.00 | 608,736 |
| 2025-02-20 | 10,200.00 | 10,210.00 | 9,800.00 | 10,030.00 | 10,030.00 | 186,285 |
| 2025-02-19 | 10,200.00 | 10,390.00 | 10,050.00 | 10,180.00 | 10,180.00 | 249,698 |
| 2025-02-18 | 10,030.00 | 10,190.00 | 9,890.00 | 10,030.00 | 10,030.00 | 185,091 |
| 2025-02-17 | 10,300.00 | 10,500.00 | 10,050.00 | 10,100.00 | 10,100.00 | 463,049 |
| 2025-02-14 | 9,430.00 | 10,370.00 | 9,280.00 | 10,080.00 | 10,080.00 | 806,006 |
| 2025-02-13 | 9,220.00 | 9,430.00 | 9,200.00 | 9,330.00 | 9,330.00 | 63,142 |
| 2025-02-12 | 9,280.00 | 9,320.00 | 9,100.00 | 9,220.00 | 9,220.00 | 63,766 |
| 2025-02-11 | 9,520.00 | 9,520.00 | 9,190.00 | 9,270.00 | 9,270.00 | 96,271 |
| 2025-02-10 | 9,250.00 | 9,520.00 | 9,040.00 | 9,470.00 | 9,470.00 | 132,771 |
| 2025-02-07 | 9,030.00 | 9,380.00 | 8,910.00 | 9,320.00 | 9,320.00 | 82,170 |
| 2025-02-06 | 9,070.00 | 9,070.00 | 8,820.00 | 9,040.00 | 9,040.00 | 59,048 |
| 2025-02-05 | 8,830.00 | 9,030.00 | 8,810.00 | 8,990.00 | 8,990.00 | 36,435 |
| 2025-02-04 | 8,680.00 | 8,900.00 | 8,680.00 | 8,810.00 | 8,810.00 | 59,314 |
| 2025-02-03 | 9,000.00 | 9,130.00 | 8,620.00 | 8,670.00 | 8,670.00 | 89,876 |
| 2025-01-31 | 9,380.00 | 9,420.00 | 9,080.00 | 9,160.00 | 9,160.00 | 69,786 |
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.