Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14,670.00 | 14,890.00 | 14,520.00 | 14,690.00 | 14,690.00 | 168,924 |
| 2024-04-29 | 15,000.00 | 15,000.00 | 14,430.00 | 14,720.00 | 14,720.00 | 326,028 |
| 2024-04-26 | 14,320.00 | 15,120.00 | 14,170.00 | 14,780.00 | 14,780.00 | 792,684 |
| 2024-04-25 | 14,100.00 | 14,340.00 | 13,920.00 | 14,090.00 | 14,090.00 | 162,570 |
| 2024-04-24 | 13,780.00 | 14,220.00 | 13,780.00 | 14,190.00 | 14,190.00 | 256,083 |
| 2024-04-23 | 13,600.00 | 13,800.00 | 13,570.00 | 13,660.00 | 13,660.00 | 133,877 |
| 2024-04-22 | 13,790.00 | 13,990.00 | 13,440.00 | 13,580.00 | 13,580.00 | 240,069 |
| 2024-04-19 | 14,200.00 | 14,200.00 | 13,400.00 | 13,830.00 | 13,830.00 | 375,613 |
| 2024-04-18 | 13,630.00 | 14,200.00 | 13,610.00 | 14,160.00 | 14,160.00 | 237,527 |
| 2024-04-17 | 13,790.00 | 14,070.00 | 13,630.00 | 13,630.00 | 13,630.00 | 218,742 |
| 2024-04-16 | 14,350.00 | 14,350.00 | 13,600.00 | 13,710.00 | 13,710.00 | 376,316 |
| 2024-04-15 | 14,180.00 | 14,390.00 | 14,040.00 | 14,390.00 | 14,390.00 | 207,887 |
| 2024-04-12 | 14,780.00 | 14,780.00 | 14,380.00 | 14,470.00 | 14,470.00 | 221,465 |
| 2024-04-11 | 13,700.00 | 14,600.00 | 13,580.00 | 14,590.00 | 14,590.00 | 354,880 |
| 2024-04-09 | 14,170.00 | 14,420.00 | 13,730.00 | 13,910.00 | 13,910.00 | 350,339 |
| 2024-04-08 | 15,100.00 | 15,460.00 | 14,210.00 | 14,210.00 | 14,210.00 | 774,431 |
| 2024-04-05 | 14,760.00 | 15,240.00 | 14,530.00 | 14,820.00 | 14,820.00 | 722,837 |
| 2024-04-04 | 13,800.00 | 15,270.00 | 13,800.00 | 15,140.00 | 15,140.00 | 1,549,812 |
| 2024-04-03 | 14,100.00 | 14,150.00 | 13,570.00 | 13,670.00 | 13,670.00 | 323,745 |
| 2024-04-02 | 14,470.00 | 14,580.00 | 14,060.00 | 14,150.00 | 14,150.00 | 454,958 |
| 2024-04-01 | 14,650.00 | 14,680.00 | 14,220.00 | 14,460.00 | 14,460.00 | 475,320 |
| 2024-03-29 | 13,950.00 | 14,870.00 | 13,730.00 | 14,490.00 | 14,490.00 | 1,432,816 |
| 2024-03-28 | 13,690.00 | 14,160.00 | 13,300.00 | 13,930.00 | 13,930.00 | 649,729 |
| 2024-03-27 | 13,850.00 | 14,280.00 | 13,510.00 | 13,540.00 | 13,540.00 | 924,486 |
| 2024-03-26 | 13,440.00 | 13,820.00 | 13,380.00 | 13,500.00 | 13,500.00 | 285,515 |
| 2024-03-25 | 13,550.00 | 13,610.00 | 13,220.00 | 13,250.00 | 13,250.00 | 194,371 |
| 2024-03-22 | 13,860.00 | 14,070.00 | 13,420.00 | 13,540.00 | 13,540.00 | 269,353 |
| 2024-03-21 | 14,100.00 | 14,100.00 | 13,610.00 | 13,810.00 | 13,810.00 | 290,286 |
| 2024-03-20 | 14,100.00 | 14,120.00 | 13,590.00 | 13,830.00 | 13,830.00 | 319,478 |
| 2024-03-19 | 13,520.00 | 13,840.00 | 13,290.00 | 13,840.00 | 13,840.00 | 333,094 |
| 2024-03-18 | 13,400.00 | 13,740.00 | 13,330.00 | 13,420.00 | 13,420.00 | 226,701 |
| 2024-03-15 | 13,390.00 | 13,430.00 | 13,120.00 | 13,400.00 | 13,400.00 | 213,657 |
| 2024-03-14 | 13,720.00 | 13,760.00 | 13,240.00 | 13,470.00 | 13,470.00 | 269,102 |
| 2024-03-13 | 13,700.00 | 14,090.00 | 13,530.00 | 13,670.00 | 13,670.00 | 478,219 |
| 2024-03-12 | 13,570.00 | 13,580.00 | 13,310.00 | 13,450.00 | 13,450.00 | 340,508 |
| 2024-03-11 | 13,590.00 | 13,710.00 | 13,340.00 | 13,560.00 | 13,560.00 | 277,526 |
| 2024-03-08 | 14,150.00 | 14,450.00 | 13,700.00 | 13,700.00 | 13,700.00 | 555,315 |
| 2024-03-07 | 14,190.00 | 14,280.00 | 13,760.00 | 13,960.00 | 13,960.00 | 426,562 |
| 2024-03-06 | 13,950.00 | 14,080.00 | 13,780.00 | 14,010.00 | 14,010.00 | 365,744 |
| 2024-03-05 | 14,450.00 | 14,460.00 | 13,860.00 | 14,100.00 | 14,100.00 | 464,839 |
| 2024-03-04 | 14,740.00 | 14,850.00 | 14,160.00 | 14,360.00 | 14,360.00 | 575,051 |
| 2024-02-29 | 14,540.00 | 14,860.00 | 14,330.00 | 14,610.00 | 14,610.00 | 378,510 |
| 2024-02-28 | 14,090.00 | 14,930.00 | 14,010.00 | 14,770.00 | 14,770.00 | 906,502 |
| 2024-02-27 | 16,670.00 | 17,930.00 | 14,090.00 | 14,280.00 | 14,280.00 | 4,825,846 |
| 2024-02-26 | 17,270.00 | 17,500.00 | 16,230.00 | 16,400.00 | 16,400.00 | 2,371,346 |
| 2024-02-23 | 16,670.00 | 16,670.00 | 15,840.00 | 16,180.00 | 16,180.00 | 645,680 |
| 2024-02-22 | 15,880.00 | 16,990.00 | 15,770.00 | 16,300.00 | 16,300.00 | 1,642,065 |
| 2024-02-21 | 16,140.00 | 16,520.00 | 15,540.00 | 15,650.00 | 15,650.00 | 757,062 |
| 2024-02-20 | 16,220.00 | 16,220.00 | 15,730.00 | 15,930.00 | 15,930.00 | 441,981 |
| 2024-02-19 | 15,940.00 | 16,240.00 | 15,700.00 | 16,220.00 | 16,220.00 | 431,453 |
| 2024-02-16 | 16,700.00 | 16,700.00 | 15,890.00 | 15,940.00 | 15,940.00 | 669,198 |
| 2024-02-15 | 17,260.00 | 17,320.00 | 16,370.00 | 16,650.00 | 16,650.00 | 833,784 |
| 2024-02-14 | 16,600.00 | 16,890.00 | 16,110.00 | 16,880.00 | 16,880.00 | 1,014,995 |
| 2024-02-13 | 17,690.00 | 17,970.00 | 17,120.00 | 17,240.00 | 17,240.00 | 959,368 |
| 2024-02-08 | 17,010.00 | 17,730.00 | 16,810.00 | 17,240.00 | 17,240.00 | 962,059 |
| 2024-02-07 | 17,680.00 | 17,680.00 | 16,540.00 | 16,710.00 | 16,710.00 | 1,135,015 |
| 2024-02-06 | 17,780.00 | 18,300.00 | 16,520.00 | 17,700.00 | 17,700.00 | 1,404,116 |
| 2024-02-05 | 17,900.00 | 18,490.00 | 16,930.00 | 17,700.00 | 17,700.00 | 1,147,889 |
| 2024-02-02 | 17,600.00 | 19,490.00 | 17,230.00 | 18,500.00 | 18,500.00 | 2,691,532 |
| 2024-02-01 | 19,000.00 | 19,000.00 | 16,420.00 | 17,480.00 | 17,480.00 | 3,522,200 |
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.