Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 10,710.00 | 10,710.00 | 10,510.00 | 10,600.00 | 10,600.00 | 71,032 |
| 2023-08-03 | 10,790.00 | 10,790.00 | 10,440.00 | 10,710.00 | 10,710.00 | 98,158 |
| 2023-08-02 | 11,270.00 | 11,270.00 | 10,640.00 | 10,790.00 | 10,790.00 | 140,708 |
| 2023-08-01 | 11,000.00 | 11,270.00 | 10,840.00 | 11,270.00 | 11,270.00 | 138,700 |
| 2023-07-31 | 11,040.00 | 11,150.00 | 10,810.00 | 10,860.00 | 10,860.00 | 105,284 |
| 2023-07-28 | 11,270.00 | 11,270.00 | 10,850.00 | 11,040.00 | 11,040.00 | 90,382 |
| 2023-07-27 | 10,560.00 | 11,130.00 | 10,500.00 | 11,090.00 | 11,090.00 | 170,790 |
| 2023-07-26 | 11,060.00 | 11,160.00 | 10,390.00 | 10,560.00 | 10,560.00 | 410,773 |
| 2023-07-25 | 11,700.00 | 11,760.00 | 11,030.00 | 11,050.00 | 11,050.00 | 273,560 |
| 2023-07-24 | 11,750.00 | 11,750.00 | 11,130.00 | 11,650.00 | 11,650.00 | 156,749 |
| 2023-07-21 | 12,000.00 | 12,120.00 | 11,740.00 | 11,830.00 | 11,830.00 | 104,597 |
| 2023-07-20 | 11,920.00 | 12,240.00 | 11,920.00 | 12,190.00 | 12,190.00 | 128,604 |
| 2023-07-19 | 12,360.00 | 12,480.00 | 11,750.00 | 11,990.00 | 11,990.00 | 272,831 |
| 2023-07-18 | 12,710.00 | 12,710.00 | 12,300.00 | 12,360.00 | 12,360.00 | 187,199 |
| 2023-07-17 | 12,900.00 | 12,920.00 | 12,440.00 | 12,590.00 | 12,590.00 | 342,080 |
| 2023-07-14 | 12,000.00 | 12,900.00 | 11,650.00 | 12,550.00 | 12,550.00 | 710,247 |
| 2023-07-13 | 11,490.00 | 11,960.00 | 11,490.00 | 11,850.00 | 11,850.00 | 150,409 |
| 2023-07-12 | 11,540.00 | 11,540.00 | 11,200.00 | 11,400.00 | 11,400.00 | 152,155 |
| 2023-07-11 | 11,350.00 | 11,540.00 | 11,230.00 | 11,530.00 | 11,530.00 | 82,939 |
| 2023-07-10 | 11,250.00 | 11,430.00 | 10,900.00 | 11,320.00 | 11,320.00 | 126,481 |
| 2023-07-07 | 11,710.00 | 11,780.00 | 11,160.00 | 11,250.00 | 11,250.00 | 223,720 |
| 2023-07-06 | 12,370.00 | 12,380.00 | 11,670.00 | 11,780.00 | 11,780.00 | 259,411 |
| 2023-07-05 | 12,930.00 | 13,140.00 | 12,440.00 | 12,480.00 | 12,480.00 | 196,203 |
| 2023-07-04 | 12,770.00 | 13,090.00 | 12,620.00 | 12,930.00 | 12,930.00 | 180,060 |
| 2023-07-03 | 12,670.00 | 12,860.00 | 12,460.00 | 12,580.00 | 12,580.00 | 165,693 |
| 2023-06-30 | 12,290.00 | 12,720.00 | 12,020.00 | 12,560.00 | 12,560.00 | 187,125 |
| 2023-06-29 | 12,180.00 | 12,550.00 | 12,180.00 | 12,280.00 | 12,280.00 | 157,892 |
| 2023-06-28 | 12,360.00 | 12,880.00 | 12,110.00 | 12,140.00 | 12,140.00 | 250,376 |
| 2023-06-27 | 12,600.00 | 12,650.00 | 12,200.00 | 12,290.00 | 12,290.00 | 113,199 |
| 2023-06-26 | 12,160.00 | 12,660.00 | 12,080.00 | 12,660.00 | 12,660.00 | 142,645 |
| 2023-06-23 | 12,100.00 | 12,330.00 | 12,000.00 | 12,070.00 | 12,070.00 | 118,311 |
| 2023-06-22 | 12,340.00 | 12,580.00 | 12,000.00 | 12,120.00 | 12,120.00 | 141,557 |
| 2023-06-21 | 12,370.00 | 12,680.00 | 12,300.00 | 12,490.00 | 12,490.00 | 171,265 |
| 2023-06-20 | 12,520.00 | 12,520.00 | 12,170.00 | 12,420.00 | 12,420.00 | 205,680 |
| 2023-06-19 | 12,960.00 | 13,010.00 | 12,360.00 | 12,520.00 | 12,520.00 | 287,919 |
| 2023-06-16 | 13,090.00 | 13,560.00 | 12,860.00 | 13,040.00 | 13,040.00 | 532,825 |
| 2023-06-15 | 13,140.00 | 13,170.00 | 12,490.00 | 12,730.00 | 12,730.00 | 394,532 |
| 2023-06-14 | 12,500.00 | 13,230.00 | 12,210.00 | 12,920.00 | 12,920.00 | 793,057 |
| 2023-06-13 | 12,090.00 | 12,450.00 | 12,000.00 | 12,380.00 | 12,380.00 | 225,242 |
| 2023-06-12 | 12,000.00 | 12,100.00 | 11,810.00 | 11,990.00 | 11,990.00 | 83,185 |
| 2023-06-09 | 11,880.00 | 12,160.00 | 11,600.00 | 12,000.00 | 12,000.00 | 159,770 |
| 2023-06-08 | 11,960.00 | 11,960.00 | 11,540.00 | 11,820.00 | 11,820.00 | 201,280 |
| 2023-06-07 | 12,000.00 | 12,020.00 | 11,780.00 | 11,900.00 | 11,900.00 | 147,071 |
| 2023-06-05 | 12,300.00 | 12,300.00 | 11,960.00 | 12,070.00 | 12,070.00 | 119,362 |
| 2023-06-02 | 12,110.00 | 12,330.00 | 12,050.00 | 12,200.00 | 12,200.00 | 116,749 |
| 2023-06-01 | 12,320.00 | 12,320.00 | 11,970.00 | 12,060.00 | 12,060.00 | 152,237 |
| 2023-05-31 | 12,100.00 | 12,360.00 | 11,810.00 | 12,180.00 | 12,180.00 | 310,386 |
| 2023-05-30 | 11,780.00 | 12,180.00 | 11,690.00 | 12,110.00 | 12,110.00 | 260,359 |
| 2023-05-26 | 11,390.00 | 11,940.00 | 11,390.00 | 11,600.00 | 11,600.00 | 253,375 |
| 2023-05-25 | 11,520.00 | 11,730.00 | 11,210.00 | 11,340.00 | 11,340.00 | 197,858 |
| 2023-05-24 | 11,600.00 | 11,670.00 | 11,370.00 | 11,400.00 | 11,400.00 | 129,918 |
| 2023-05-23 | 11,990.00 | 11,990.00 | 11,660.00 | 11,710.00 | 11,710.00 | 197,144 |
| 2023-05-22 | 12,300.00 | 12,490.00 | 11,960.00 | 11,990.00 | 11,990.00 | 229,876 |
| 2023-05-19 | 12,340.00 | 12,410.00 | 12,030.00 | 12,240.00 | 12,240.00 | 273,858 |
| 2023-05-18 | 12,100.00 | 12,540.00 | 11,920.00 | 12,410.00 | 12,410.00 | 660,838 |
| 2023-05-17 | 11,880.00 | 12,100.00 | 11,320.00 | 11,730.00 | 11,730.00 | 312,897 |
| 2023-05-16 | 11,750.00 | 11,880.00 | 11,250.00 | 11,800.00 | 11,800.00 | 339,729 |
| 2023-05-15 | 12,000.00 | 12,250.00 | 11,580.00 | 11,820.00 | 11,820.00 | 400,688 |
| 2023-05-12 | 11,910.00 | 12,000.00 | 11,320.00 | 11,820.00 | 11,820.00 | 735,238 |
| 2023-05-11 | 11,000.00 | 12,490.00 | 10,900.00 | 12,060.00 | 12,060.00 | 2,135,440 |
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.