Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,400.00 | 6,480.00 | 6,170.00 | 6,280.00 | 6,280.00 | 88,792 |
| 2026-10-19 | 6,230.00 | 6,400.00 | 6,150.00 | 6,390.00 | 6,390.00 | 77,599 |
| 2026-10-16 | 6,070.00 | 6,400.00 | 6,070.00 | 6,280.00 | 6,280.00 | 96,466 |
| 2026-10-15 | 6,250.00 | 6,270.00 | 5,920.00 | 6,030.00 | 6,030.00 | 205,921 |
| 2026-10-14 | 6,700.00 | 6,850.00 | 6,440.00 | 6,540.00 | 6,540.00 | 114,245 |
| 2026-10-13 | 6,560.00 | 6,780.00 | 6,390.00 | 6,700.00 | 6,700.00 | 139,476 |
| 2026-10-12 | 7,180.00 | 7,290.00 | 6,760.00 | 6,780.00 | 6,780.00 | 134,845 |
| 2026-10-08 | 7,120.00 | 7,250.00 | 6,960.00 | 7,120.00 | 7,120.00 | 163,788 |
| 2026-10-07 | 7,440.00 | 7,470.00 | 7,120.00 | 7,120.00 | 7,120.00 | 198,144 |
| 2026-10-06 | 7,230.00 | 7,570.00 | 7,220.00 | 7,510.00 | 7,510.00 | 385,720 |
| 2026-10-02 | 7,230.00 | 7,230.00 | 7,000.00 | 7,140.00 | 7,140.00 | 214,861 |
| 2026-10-01 | 6,920.00 | 7,190.00 | 6,810.00 | 7,180.00 | 7,180.00 | 169,264 |
| 2026-09-30 | 7,000.00 | 7,000.00 | 6,760.00 | 6,920.00 | 6,920.00 | 147,978 |
| 2026-09-29 | 7,250.00 | 7,250.00 | 6,800.00 | 6,890.00 | 6,890.00 | 255,314 |
| 2026-09-28 | 7,000.00 | 7,690.00 | 6,990.00 | 7,230.00 | 7,230.00 | 626,471 |
| 2026-09-23 | 7,150.00 | 7,160.00 | 6,870.00 | 7,000.00 | 7,000.00 | 275,370 |
| 2026-09-22 | 6,440.00 | 7,800.00 | 6,370.00 | 7,130.00 | 7,130.00 | 2,331,316 |
| 2026-09-21 | 6,360.00 | 6,360.00 | 6,200.00 | 6,260.00 | 6,260.00 | 31,068 |
| 2026-09-18 | 6,280.00 | 6,400.00 | 6,250.00 | 6,310.00 | 6,310.00 | 40,208 |
| 2026-09-17 | 6,290.00 | 6,350.00 | 6,190.00 | 6,220.00 | 6,220.00 | 28,857 |
| 2026-09-16 | 6,250.00 | 6,270.00 | 6,050.00 | 6,230.00 | 6,230.00 | 37,453 |
| 2026-09-15 | 6,140.00 | 6,350.00 | 6,080.00 | 6,270.00 | 6,270.00 | 56,604 |
| 2026-09-14 | 6,140.00 | 6,530.00 | 6,040.00 | 6,190.00 | 6,190.00 | 115,555 |
| 2026-09-11 | 6,100.00 | 6,270.00 | 6,100.00 | 6,120.00 | 6,120.00 | 65,769 |
| 2026-09-10 | 6,150.00 | 6,220.00 | 5,990.00 | 6,210.00 | 6,210.00 | 66,535 |
| 2026-09-09 | 6,250.00 | 6,320.00 | 6,180.00 | 6,200.00 | 6,200.00 | 38,853 |
| 2026-09-08 | 6,390.00 | 6,400.00 | 6,220.00 | 6,250.00 | 6,250.00 | 40,464 |
| 2026-09-07 | 6,380.00 | 6,490.00 | 6,350.00 | 6,410.00 | 6,410.00 | 44,312 |
| 2026-09-04 | 6,280.00 | 6,480.00 | 6,250.00 | 6,350.00 | 6,350.00 | 61,088 |
| 2026-09-03 | 6,400.00 | 6,500.00 | 6,150.00 | 6,250.00 | 6,250.00 | 68,978 |
| 2026-09-02 | 6,650.00 | 6,650.00 | 6,310.00 | 6,310.00 | 6,310.00 | 127,678 |
| 2026-09-01 | 6,180.00 | 6,920.00 | 6,160.00 | 6,760.00 | 6,760.00 | 304,934 |
| 2026-08-31 | 6,200.00 | 6,200.00 | 5,900.00 | 6,160.00 | 6,160.00 | 41,652 |
| 2026-08-28 | 6,150.00 | 6,180.00 | 6,050.00 | 6,170.00 | 6,170.00 | 29,341 |
| 2026-08-27 | 6,210.00 | 6,220.00 | 6,100.00 | 6,160.00 | 6,160.00 | 33,459 |
| 2026-08-26 | 6,120.00 | 6,150.00 | 5,960.00 | 6,150.00 | 6,150.00 | 38,638 |
| 2026-08-25 | 5,850.00 | 6,130.00 | 5,640.00 | 6,120.00 | 6,120.00 | 60,129 |
| 2026-08-24 | 5,750.00 | 5,930.00 | 5,690.00 | 5,850.00 | 5,850.00 | 62,869 |
| 2026-08-21 | 6,190.00 | 6,190.00 | 5,680.00 | 5,740.00 | 5,740.00 | 117,611 |
| 2026-08-20 | 6,350.00 | 6,450.00 | 6,120.00 | 6,200.00 | 6,200.00 | 65,949 |
| 2026-08-19 | 6,380.00 | 6,700.00 | 6,140.00 | 6,230.00 | 6,230.00 | 124,595 |
| 2026-08-18 | 7,170.00 | 7,240.00 | 6,470.00 | 6,520.00 | 6,520.00 | 231,947 |
| 2026-08-14 | 7,330.00 | 7,420.00 | 7,200.00 | 7,320.00 | 7,320.00 | 47,468 |
| 2026-08-13 | 7,370.00 | 7,470.00 | 7,260.00 | 7,290.00 | 7,290.00 | 84,319 |
| 2026-08-12 | 7,210.00 | 7,360.00 | 7,130.00 | 7,340.00 | 7,340.00 | 63,923 |
| 2026-08-11 | 7,140.00 | 7,250.00 | 7,050.00 | 7,200.00 | 7,200.00 | 64,153 |
| 2026-08-10 | 6,950.00 | 7,220.00 | 6,940.00 | 7,170.00 | 7,170.00 | 80,790 |
| 2026-08-07 | 6,990.00 | 7,050.00 | 6,770.00 | 6,920.00 | 6,920.00 | 44,562 |
| 2026-08-06 | 7,050.00 | 7,150.00 | 6,900.00 | 6,960.00 | 6,960.00 | 51,978 |
| 2026-08-05 | 7,070.00 | 7,120.00 | 6,600.00 | 7,120.00 | 7,120.00 | 99,413 |
| 2026-08-04 | 6,610.00 | 6,950.00 | 6,610.00 | 6,920.00 | 6,920.00 | 79,921 |
| 2026-08-03 | 6,500.00 | 6,830.00 | 6,400.00 | 6,570.00 | 6,570.00 | 74,177 |
| 2026-07-31 | 6,060.00 | 6,610.00 | 6,060.00 | 6,600.00 | 6,600.00 | 125,244 |
| 2026-07-30 | 5,500.00 | 6,010.00 | 5,500.00 | 5,840.00 | 5,840.00 | 85,167 |
| 2026-07-29 | 6,280.00 | 6,380.00 | 5,560.00 | 5,690.00 | 5,690.00 | 182,674 |
| 2026-07-28 | 6,590.00 | 6,590.00 | 6,220.00 | 6,220.00 | 6,220.00 | 74,869 |
| 2026-07-27 | 6,700.00 | 6,850.00 | 6,570.00 | 6,660.00 | 6,660.00 | 34,171 |
| 2026-07-24 | 6,740.00 | 6,740.00 | 6,590.00 | 6,600.00 | 6,600.00 | 69,451 |
| 2026-07-23 | 6,600.00 | 6,800.00 | 6,430.00 | 6,760.00 | 6,760.00 | 61,447 |
| 2026-07-22 | 6,560.00 | 6,760.00 | 6,470.00 | 6,480.00 | 6,480.00 | 54,552 |
Page 1 of 21 · 1,223 trading daysOlder →
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.