Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 10,520.00 | 10,520.00 | 10,260.00 | 10,390.00 | 10,390.00 | 67,528 |
| 2023-11-03 | 10,140.00 | 10,390.00 | 10,050.00 | 10,380.00 | 10,380.00 | 56,587 |
| 2023-11-02 | 9,800.00 | 10,240.00 | 9,800.00 | 10,210.00 | 10,210.00 | 111,425 |
| 2023-11-01 | 9,750.00 | 9,770.00 | 9,450.00 | 9,740.00 | 9,740.00 | 41,434 |
| 2023-10-31 | 9,700.00 | 9,700.00 | 9,370.00 | 9,580.00 | 9,580.00 | 34,624 |
| 2023-10-30 | 9,600.00 | 9,670.00 | 9,560.00 | 9,640.00 | 9,640.00 | 21,421 |
| 2023-10-27 | 9,530.00 | 9,690.00 | 9,430.00 | 9,640.00 | 9,640.00 | 48,982 |
| 2023-10-26 | 9,600.00 | 9,700.00 | 9,510.00 | 9,630.00 | 9,630.00 | 39,203 |
| 2023-10-25 | 9,630.00 | 9,810.00 | 9,600.00 | 9,770.00 | 9,770.00 | 36,508 |
| 2023-10-24 | 9,510.00 | 9,780.00 | 9,250.00 | 9,740.00 | 9,740.00 | 43,983 |
| 2023-10-23 | 9,330.00 | 9,690.00 | 9,330.00 | 9,490.00 | 9,490.00 | 34,276 |
| 2023-10-20 | 9,490.00 | 9,540.00 | 9,250.00 | 9,450.00 | 9,450.00 | 60,489 |
| 2023-10-19 | 9,970.00 | 9,970.00 | 9,430.00 | 9,520.00 | 9,520.00 | 100,928 |
| 2023-10-18 | 10,090.00 | 10,090.00 | 9,980.00 | 9,980.00 | 9,980.00 | 23,329 |
| 2023-10-17 | 10,000.00 | 10,180.00 | 10,000.00 | 10,100.00 | 10,100.00 | 32,174 |
| 2023-10-16 | 10,050.00 | 10,190.00 | 9,880.00 | 10,060.00 | 10,060.00 | 44,873 |
| 2023-10-13 | 9,980.00 | 10,200.00 | 9,850.00 | 10,190.00 | 10,190.00 | 68,635 |
| 2023-10-12 | 10,100.00 | 10,130.00 | 9,970.00 | 10,080.00 | 10,080.00 | 46,344 |
| 2023-10-11 | 9,840.00 | 10,140.00 | 9,840.00 | 10,000.00 | 10,000.00 | 56,510 |
| 2023-10-10 | 10,030.00 | 10,100.00 | 9,650.00 | 9,870.00 | 9,870.00 | 55,808 |
| 2023-10-06 | 9,930.00 | 10,100.00 | 9,880.00 | 9,980.00 | 9,980.00 | 19,188 |
| 2023-10-05 | 10,050.00 | 10,140.00 | 9,760.00 | 9,980.00 | 9,980.00 | 33,348 |
| 2023-10-04 | 9,900.00 | 10,140.00 | 9,850.00 | 10,000.00 | 10,000.00 | 47,545 |
| 2023-09-27 | 9,810.00 | 10,050.00 | 9,810.00 | 10,050.00 | 10,050.00 | 22,932 |
| 2023-09-26 | 9,900.00 | 10,000.00 | 9,810.00 | 9,900.00 | 9,900.00 | 41,045 |
| 2023-09-25 | 10,150.00 | 10,180.00 | 9,910.00 | 9,930.00 | 9,930.00 | 40,342 |
| 2023-09-22 | 10,190.00 | 10,190.00 | 10,010.00 | 10,110.00 | 10,110.00 | 27,285 |
| 2023-09-21 | 10,280.00 | 10,300.00 | 10,030.00 | 10,190.00 | 10,190.00 | 61,020 |
| 2023-09-20 | 10,490.00 | 10,490.00 | 10,300.00 | 10,340.00 | 10,340.00 | 31,512 |
| 2023-09-19 | 10,340.00 | 10,520.00 | 10,200.00 | 10,470.00 | 10,470.00 | 40,598 |
| 2023-09-18 | 10,600.00 | 10,600.00 | 10,340.00 | 10,340.00 | 10,340.00 | 47,317 |
| 2023-09-15 | 10,380.00 | 10,800.00 | 10,260.00 | 10,580.00 | 10,580.00 | 108,924 |
| 2023-09-14 | 10,260.00 | 10,380.00 | 10,150.00 | 10,340.00 | 10,340.00 | 30,233 |
| 2023-09-13 | 10,200.00 | 10,310.00 | 10,050.00 | 10,260.00 | 10,260.00 | 55,679 |
| 2023-09-12 | 10,190.00 | 10,290.00 | 10,100.00 | 10,200.00 | 10,200.00 | 40,742 |
| 2023-09-11 | 10,220.00 | 10,390.00 | 10,040.00 | 10,190.00 | 10,190.00 | 50,507 |
| 2023-09-08 | 10,350.00 | 10,590.00 | 10,160.00 | 10,260.00 | 10,260.00 | 74,459 |
| 2023-09-07 | 10,690.00 | 10,750.00 | 10,410.00 | 10,420.00 | 10,420.00 | 94,945 |
| 2023-09-06 | 10,640.00 | 10,880.00 | 10,560.00 | 10,720.00 | 10,720.00 | 126,055 |
| 2023-09-05 | 10,480.00 | 10,690.00 | 10,400.00 | 10,560.00 | 10,560.00 | 58,571 |
| 2023-09-04 | 10,670.00 | 10,680.00 | 10,350.00 | 10,470.00 | 10,470.00 | 95,700 |
| 2023-09-01 | 10,460.00 | 10,680.00 | 10,400.00 | 10,650.00 | 10,650.00 | 132,322 |
| 2023-08-31 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 49,172 |
| 2023-08-30 | 10,390.00 | 10,450.00 | 10,280.00 | 10,450.00 | 10,450.00 | 66,918 |
| 2023-08-29 | 10,250.00 | 10,330.00 | 10,190.00 | 10,290.00 | 10,290.00 | 41,370 |
| 2023-08-28 | 10,170.00 | 10,180.00 | 10,020.00 | 10,100.00 | 10,100.00 | 52,929 |
| 2023-08-25 | 10,380.00 | 10,380.00 | 10,060.00 | 10,170.00 | 10,170.00 | 95,964 |
| 2023-08-24 | 10,500.00 | 10,690.00 | 10,410.00 | 10,510.00 | 10,510.00 | 78,179 |
| 2023-08-23 | 10,160.00 | 10,410.00 | 10,090.00 | 10,360.00 | 10,360.00 | 61,225 |
| 2023-08-22 | 10,470.00 | 10,610.00 | 10,150.00 | 10,150.00 | 10,150.00 | 97,252 |
| 2023-08-21 | 10,680.00 | 10,690.00 | 10,250.00 | 10,510.00 | 10,510.00 | 62,888 |
| 2023-08-18 | 10,340.00 | 10,580.00 | 10,000.00 | 10,550.00 | 10,550.00 | 76,784 |
| 2023-08-17 | 10,160.00 | 10,390.00 | 9,930.00 | 10,360.00 | 10,360.00 | 77,368 |
| 2023-08-16 | 10,410.00 | 10,410.00 | 10,160.00 | 10,160.00 | 10,160.00 | 80,135 |
| 2023-08-14 | 10,560.00 | 10,560.00 | 10,250.00 | 10,450.00 | 10,450.00 | 61,486 |
| 2023-08-11 | 10,400.00 | 10,620.00 | 10,380.00 | 10,530.00 | 10,530.00 | 59,097 |
| 2023-08-10 | 10,500.00 | 10,530.00 | 10,230.00 | 10,400.00 | 10,400.00 | 63,947 |
| 2023-08-09 | 10,440.00 | 10,580.00 | 10,250.00 | 10,570.00 | 10,570.00 | 51,460 |
| 2023-08-08 | 10,410.00 | 10,490.00 | 10,270.00 | 10,440.00 | 10,440.00 | 45,757 |
| 2023-08-07 | 10,550.00 | 10,600.00 | 10,160.00 | 10,410.00 | 10,410.00 | 82,627 |
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.