Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 21,200.00 | 21,600.00 | 19,480.00 | 19,660.00 | 19,660.00 | 2,446,345 |
| 2024-01-30 | 19,120.00 | 22,050.00 | 18,710.00 | 21,200.00 | 21,200.00 | 8,069,235 |
| 2024-01-29 | 18,970.00 | 20,700.00 | 17,190.00 | 18,550.00 | 18,550.00 | 3,959,957 |
| 2024-01-26 | 17,910.00 | 19,300.00 | 17,910.00 | 19,190.00 | 19,190.00 | 982,769 |
| 2024-01-25 | 17,530.00 | 18,440.00 | 17,500.00 | 18,340.00 | 18,340.00 | 876,893 |
| 2024-01-24 | 17,670.00 | 17,670.00 | 17,140.00 | 17,360.00 | 17,360.00 | 661,359 |
| 2024-01-23 | 17,460.00 | 18,370.00 | 17,150.00 | 17,790.00 | 17,790.00 | 4,050,376 |
| 2024-01-22 | 17,770.00 | 18,860.00 | 16,780.00 | 17,150.00 | 17,150.00 | 13,559,590 |
| 2024-01-19 | 12,480.00 | 15,270.00 | 12,310.00 | 15,270.00 | 15,270.00 | 10,227,750 |
| 2024-01-18 | 11,120.00 | 11,860.00 | 11,050.00 | 11,750.00 | 11,750.00 | 653,189 |
| 2024-01-17 | 11,250.00 | 11,340.00 | 10,920.00 | 11,000.00 | 11,000.00 | 235,811 |
| 2024-01-16 | 10,850.00 | 11,900.00 | 10,810.00 | 11,150.00 | 11,150.00 | 810,385 |
| 2024-01-15 | 10,800.00 | 10,800.00 | 10,520.00 | 10,650.00 | 10,650.00 | 58,573 |
| 2024-01-12 | 11,010.00 | 11,080.00 | 10,690.00 | 10,800.00 | 10,800.00 | 71,496 |
| 2024-01-11 | 10,950.00 | 11,140.00 | 10,920.00 | 11,010.00 | 11,010.00 | 141,965 |
| 2024-01-10 | 10,900.00 | 11,000.00 | 10,750.00 | 10,840.00 | 10,840.00 | 46,193 |
| 2024-01-09 | 11,060.00 | 11,190.00 | 10,840.00 | 10,880.00 | 10,880.00 | 127,348 |
| 2024-01-08 | 11,010.00 | 11,050.00 | 10,830.00 | 10,980.00 | 10,980.00 | 52,866 |
| 2024-01-05 | 11,020.00 | 11,040.00 | 10,900.00 | 11,010.00 | 11,010.00 | 68,062 |
| 2024-01-04 | 11,030.00 | 11,210.00 | 10,910.00 | 11,010.00 | 11,010.00 | 82,143 |
| 2024-01-03 | 11,030.00 | 11,300.00 | 10,840.00 | 11,010.00 | 11,010.00 | 101,018 |
| 2024-01-02 | 10,660.00 | 11,170.00 | 10,610.00 | 11,150.00 | 11,150.00 | 167,786 |
| 2023-12-28 | 10,590.00 | 10,650.00 | 10,510.00 | 10,640.00 | 10,640.00 | 36,626 |
| 2023-12-27 | 10,400.00 | 10,630.00 | 10,400.00 | 10,580.00 | 10,580.00 | 61,609 |
| 2023-12-26 | 10,640.00 | 10,680.00 | 10,440.00 | 10,470.00 | 10,470.00 | 58,019 |
| 2023-12-22 | 10,770.00 | 10,880.00 | 10,620.00 | 10,620.00 | 10,620.00 | 105,338 |
| 2023-12-21 | 10,590.00 | 10,660.00 | 10,460.00 | 10,530.00 | 10,530.00 | 74,692 |
| 2023-12-20 | 10,960.00 | 10,960.00 | 10,700.00 | 10,710.00 | 10,710.00 | 98,872 |
| 2023-12-19 | 10,900.00 | 11,110.00 | 10,750.00 | 10,800.00 | 10,800.00 | 252,730 |
| 2023-12-18 | 10,640.00 | 10,900.00 | 10,600.00 | 10,740.00 | 10,740.00 | 161,455 |
| 2023-12-15 | 10,910.00 | 10,910.00 | 10,460.00 | 10,500.00 | 10,500.00 | 125,288 |
| 2023-12-14 | 10,830.00 | 10,940.00 | 10,600.00 | 10,820.00 | 10,820.00 | 196,636 |
| 2023-12-13 | 10,260.00 | 11,070.00 | 10,160.00 | 10,650.00 | 10,650.00 | 369,900 |
| 2023-12-12 | 10,070.00 | 10,270.00 | 10,070.00 | 10,210.00 | 10,210.00 | 63,600 |
| 2023-12-11 | 10,040.00 | 10,160.00 | 9,960.00 | 10,040.00 | 10,040.00 | 45,299 |
| 2023-12-08 | 10,100.00 | 10,290.00 | 9,980.00 | 10,050.00 | 10,050.00 | 52,704 |
| 2023-12-07 | 10,160.00 | 10,340.00 | 10,000.00 | 10,180.00 | 10,180.00 | 39,645 |
| 2023-12-06 | 9,950.00 | 10,170.00 | 9,930.00 | 10,160.00 | 10,160.00 | 45,326 |
| 2023-12-05 | 10,150.00 | 10,150.00 | 9,900.00 | 9,950.00 | 9,950.00 | 68,000 |
| 2023-12-04 | 10,520.00 | 10,520.00 | 10,160.00 | 10,160.00 | 10,160.00 | 101,680 |
| 2023-12-01 | 10,770.00 | 10,770.00 | 10,480.00 | 10,540.00 | 10,540.00 | 62,106 |
| 2023-11-30 | 10,770.00 | 10,900.00 | 10,690.00 | 10,720.00 | 10,720.00 | 45,482 |
| 2023-11-29 | 10,900.00 | 10,900.00 | 10,590.00 | 10,760.00 | 10,760.00 | 89,508 |
| 2023-11-28 | 10,600.00 | 10,860.00 | 10,420.00 | 10,860.00 | 10,860.00 | 171,105 |
| 2023-11-27 | 10,420.00 | 10,640.00 | 10,300.00 | 10,540.00 | 10,540.00 | 61,255 |
| 2023-11-24 | 10,270.00 | 10,450.00 | 10,250.00 | 10,420.00 | 10,420.00 | 40,260 |
| 2023-11-23 | 10,500.00 | 10,520.00 | 10,240.00 | 10,270.00 | 10,270.00 | 40,012 |
| 2023-11-22 | 10,270.00 | 10,480.00 | 10,150.00 | 10,450.00 | 10,450.00 | 41,440 |
| 2023-11-21 | 10,400.00 | 10,480.00 | 10,200.00 | 10,270.00 | 10,270.00 | 58,146 |
| 2023-11-20 | 10,250.00 | 10,420.00 | 10,250.00 | 10,410.00 | 10,410.00 | 18,304 |
| 2023-11-17 | 10,480.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 45,556 |
| 2023-11-16 | 10,460.00 | 10,570.00 | 10,330.00 | 10,530.00 | 10,530.00 | 40,369 |
| 2023-11-15 | 10,280.00 | 10,560.00 | 10,250.00 | 10,430.00 | 10,430.00 | 92,225 |
| 2023-11-14 | 10,130.00 | 10,340.00 | 10,130.00 | 10,270.00 | 10,270.00 | 16,492 |
| 2023-11-13 | 10,350.00 | 10,400.00 | 10,050.00 | 10,180.00 | 10,180.00 | 57,232 |
| 2023-11-10 | 10,250.00 | 10,300.00 | 10,030.00 | 10,280.00 | 10,280.00 | 19,505 |
| 2023-11-09 | 10,370.00 | 10,440.00 | 10,180.00 | 10,300.00 | 10,300.00 | 25,636 |
| 2023-11-08 | 10,440.00 | 10,570.00 | 10,320.00 | 10,400.00 | 10,400.00 | 41,869 |
| 2023-11-07 | 10,380.00 | 10,490.00 | 10,250.00 | 10,400.00 | 10,400.00 | 86,688 |
| 2023-11-06 | 10,520.00 | 10,520.00 | 10,260.00 | 10,390.00 | 10,390.00 | 67,528 |
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.