Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,100.00 | 9,520.00 | 9,050.00 | 9,420.00 | 9,420.00 | 123,040 |
| 2025-01-23 | 9,620.00 | 9,620.00 | 9,050.00 | 9,050.00 | 9,050.00 | 152,191 |
| 2025-01-22 | 9,750.00 | 9,830.00 | 9,390.00 | 9,620.00 | 9,620.00 | 138,011 |
| 2025-01-21 | 9,740.00 | 9,950.00 | 9,550.00 | 9,840.00 | 9,840.00 | 119,006 |
| 2025-01-20 | 9,490.00 | 9,770.00 | 9,430.00 | 9,700.00 | 9,700.00 | 137,514 |
| 2025-01-17 | 9,330.00 | 9,460.00 | 9,280.00 | 9,430.00 | 9,430.00 | 24,155 |
| 2025-01-16 | 9,390.00 | 9,620.00 | 9,370.00 | 9,420.00 | 9,420.00 | 31,525 |
| 2025-01-15 | 9,400.00 | 9,580.00 | 9,270.00 | 9,370.00 | 9,370.00 | 38,251 |
| 2025-01-14 | 9,400.00 | 9,520.00 | 9,360.00 | 9,460.00 | 9,460.00 | 33,313 |
| 2025-01-13 | 9,750.00 | 9,750.00 | 9,380.00 | 9,480.00 | 9,480.00 | 65,464 |
| 2025-01-10 | 9,770.00 | 9,880.00 | 9,560.00 | 9,840.00 | 9,840.00 | 51,166 |
| 2025-01-09 | 9,820.00 | 9,820.00 | 9,600.00 | 9,690.00 | 9,690.00 | 44,054 |
| 2025-01-08 | 9,570.00 | 9,810.00 | 9,460.00 | 9,790.00 | 9,790.00 | 51,569 |
| 2025-01-07 | 9,870.00 | 9,870.00 | 9,460.00 | 9,570.00 | 9,570.00 | 110,267 |
| 2025-01-06 | 9,430.00 | 9,870.00 | 9,420.00 | 9,800.00 | 9,800.00 | 136,266 |
| 2025-01-03 | 9,170.00 | 9,440.00 | 9,080.00 | 9,390.00 | 9,390.00 | 45,482 |
| 2025-01-02 | 9,260.00 | 9,650.00 | 9,050.00 | 9,170.00 | 9,170.00 | 89,890 |
| 2024-12-30 | 9,000.00 | 9,190.00 | 8,950.00 | 9,180.00 | 9,180.00 | 21,922 |
| 2024-12-27 | 9,150.00 | 9,330.00 | 8,980.00 | 9,120.00 | 9,120.00 | 33,538 |
| 2024-12-26 | 9,340.00 | 9,390.00 | 9,160.00 | 9,190.00 | 9,190.00 | 36,243 |
| 2024-12-24 | 9,220.00 | 9,440.00 | 9,220.00 | 9,340.00 | 9,340.00 | 43,853 |
| 2024-12-23 | 8,780.00 | 9,300.00 | 8,780.00 | 9,300.00 | 9,300.00 | 107,788 |
| 2024-12-20 | 9,060.00 | 9,060.00 | 8,810.00 | 8,880.00 | 8,880.00 | 43,925 |
| 2024-12-19 | 8,950.00 | 9,130.00 | 8,860.00 | 9,090.00 | 9,090.00 | 38,276 |
| 2024-12-18 | 9,140.00 | 9,230.00 | 8,980.00 | 9,210.00 | 9,210.00 | 57,090 |
| 2024-12-17 | 9,010.00 | 9,160.00 | 8,930.00 | 9,160.00 | 9,160.00 | 61,568 |
| 2024-12-16 | 8,940.00 | 9,110.00 | 8,940.00 | 9,000.00 | 9,000.00 | 47,505 |
| 2024-12-13 | 8,650.00 | 8,870.00 | 8,600.00 | 8,870.00 | 8,870.00 | 52,278 |
| 2024-12-12 | 8,620.00 | 8,690.00 | 8,480.00 | 8,650.00 | 8,650.00 | 69,301 |
| 2024-12-11 | 8,180.00 | 8,550.00 | 8,150.00 | 8,530.00 | 8,530.00 | 53,298 |
| 2024-12-10 | 7,730.00 | 8,180.00 | 7,730.00 | 8,170.00 | 8,170.00 | 88,253 |
| 2024-12-09 | 8,150.00 | 8,150.00 | 7,730.00 | 7,760.00 | 7,760.00 | 121,687 |
| 2024-12-06 | 8,290.00 | 8,350.00 | 7,910.00 | 8,250.00 | 8,250.00 | 154,173 |
| 2024-12-05 | 8,260.00 | 8,460.00 | 8,220.00 | 8,400.00 | 8,400.00 | 68,255 |
| 2024-12-04 | 8,450.00 | 8,610.00 | 8,240.00 | 8,300.00 | 8,300.00 | 148,822 |
| 2024-12-03 | 8,490.00 | 8,720.00 | 8,480.00 | 8,700.00 | 8,700.00 | 52,026 |
| 2024-12-02 | 8,820.00 | 8,820.00 | 8,520.00 | 8,560.00 | 8,560.00 | 91,380 |
| 2024-11-29 | 8,890.00 | 8,980.00 | 8,610.00 | 8,750.00 | 8,750.00 | 60,270 |
| 2024-11-28 | 8,940.00 | 9,100.00 | 8,850.00 | 8,960.00 | 8,960.00 | 48,462 |
| 2024-11-27 | 9,170.00 | 9,170.00 | 8,890.00 | 8,910.00 | 8,910.00 | 77,806 |
| 2024-11-26 | 9,120.00 | 9,180.00 | 9,000.00 | 9,170.00 | 9,170.00 | 63,151 |
| 2024-11-25 | 8,910.00 | 9,150.00 | 8,870.00 | 9,110.00 | 9,110.00 | 68,547 |
| 2024-11-22 | 8,690.00 | 8,980.00 | 8,690.00 | 8,900.00 | 8,900.00 | 71,193 |
| 2024-11-21 | 8,750.00 | 8,830.00 | 8,620.00 | 8,710.00 | 8,710.00 | 45,796 |
| 2024-11-20 | 8,710.00 | 8,880.00 | 8,600.00 | 8,760.00 | 8,760.00 | 77,460 |
| 2024-11-19 | 8,700.00 | 8,820.00 | 8,630.00 | 8,780.00 | 8,780.00 | 70,511 |
| 2024-11-18 | 8,730.00 | 8,850.00 | 8,590.00 | 8,680.00 | 8,680.00 | 117,009 |
| 2024-11-15 | 8,580.00 | 8,850.00 | 8,440.00 | 8,730.00 | 8,730.00 | 245,604 |
| 2024-11-14 | 8,860.00 | 9,020.00 | 8,700.00 | 8,700.00 | 8,700.00 | 103,058 |
| 2024-11-13 | 9,010.00 | 9,150.00 | 8,840.00 | 8,850.00 | 8,850.00 | 120,677 |
| 2024-11-12 | 9,500.00 | 9,550.00 | 9,020.00 | 9,160.00 | 9,160.00 | 152,436 |
| 2024-11-11 | 10,080.00 | 10,090.00 | 9,440.00 | 9,550.00 | 9,550.00 | 150,389 |
| 2024-11-08 | 10,070.00 | 10,290.00 | 10,000.00 | 10,060.00 | 10,060.00 | 60,769 |
| 2024-11-07 | 10,100.00 | 10,140.00 | 9,890.00 | 10,070.00 | 10,070.00 | 62,677 |
| 2024-11-06 | 10,270.00 | 10,350.00 | 10,010.00 | 10,050.00 | 10,050.00 | 61,548 |
| 2024-11-05 | 10,000.00 | 10,290.00 | 9,970.00 | 10,240.00 | 10,240.00 | 80,734 |
| 2024-11-04 | 9,950.00 | 10,100.00 | 9,800.00 | 10,040.00 | 10,040.00 | 71,549 |
| 2024-11-01 | 10,090.00 | 10,100.00 | 9,940.00 | 9,950.00 | 9,950.00 | 51,413 |
| 2024-10-31 | 9,900.00 | 10,270.00 | 9,750.00 | 10,200.00 | 10,200.00 | 86,698 |
| 2024-10-30 | 10,020.00 | 10,100.00 | 9,880.00 | 9,930.00 | 9,930.00 | 57,270 |
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.