Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 10,170.00 | 11,160.00 | 9,890.00 | 10,880.00 | 10,880.00 | 855,604 |
| 2023-05-09 | 9,880.00 | 9,890.00 | 9,770.00 | 9,890.00 | 9,890.00 | 32,776 |
| 2023-05-08 | 9,800.00 | 10,000.00 | 9,760.00 | 9,960.00 | 9,960.00 | 49,534 |
| 2023-05-04 | 9,570.00 | 10,060.00 | 9,490.00 | 9,730.00 | 9,730.00 | 62,803 |
| 2023-05-03 | 9,560.00 | 9,700.00 | 9,550.00 | 9,590.00 | 9,590.00 | 45,090 |
| 2023-05-02 | 9,740.00 | 9,840.00 | 9,500.00 | 9,670.00 | 9,670.00 | 38,575 |
| 2023-04-28 | 9,850.00 | 9,870.00 | 9,640.00 | 9,660.00 | 9,660.00 | 72,477 |
| 2023-04-27 | 9,820.00 | 9,820.00 | 9,680.00 | 9,790.00 | 9,790.00 | 49,171 |
| 2023-04-26 | 9,850.00 | 10,000.00 | 9,730.00 | 9,820.00 | 9,820.00 | 88,715 |
| 2023-04-25 | 9,980.00 | 10,040.00 | 9,770.00 | 9,860.00 | 9,860.00 | 81,779 |
| 2023-04-24 | 10,280.00 | 10,290.00 | 9,970.00 | 9,990.00 | 9,990.00 | 77,834 |
| 2023-04-21 | 10,130.00 | 10,440.00 | 10,030.00 | 10,280.00 | 10,280.00 | 91,012 |
| 2023-04-20 | 10,200.00 | 10,300.00 | 10,090.00 | 10,090.00 | 10,090.00 | 84,665 |
| 2023-04-19 | 10,200.00 | 10,400.00 | 10,130.00 | 10,300.00 | 10,300.00 | 101,081 |
| 2023-04-18 | 10,320.00 | 10,320.00 | 10,120.00 | 10,190.00 | 10,190.00 | 85,132 |
| 2023-04-17 | 10,450.00 | 10,450.00 | 10,220.00 | 10,330.00 | 10,330.00 | 65,270 |
| 2023-04-14 | 10,500.00 | 10,570.00 | 10,370.00 | 10,460.00 | 10,460.00 | 59,091 |
| 2023-04-13 | 10,600.00 | 10,600.00 | 10,330.00 | 10,490.00 | 10,490.00 | 71,147 |
| 2023-04-12 | 10,840.00 | 10,840.00 | 10,470.00 | 10,670.00 | 10,670.00 | 151,224 |
| 2023-04-11 | 10,290.00 | 10,800.00 | 10,240.00 | 10,720.00 | 10,720.00 | 202,615 |
| 2023-04-10 | 10,580.00 | 10,580.00 | 10,150.00 | 10,190.00 | 10,190.00 | 92,341 |
| 2023-04-07 | 10,080.00 | 10,520.00 | 10,060.00 | 10,500.00 | 10,500.00 | 114,277 |
| 2023-04-06 | 10,350.00 | 10,350.00 | 9,990.00 | 9,990.00 | 9,990.00 | 112,928 |
| 2023-04-05 | 10,300.00 | 10,420.00 | 10,250.00 | 10,350.00 | 10,350.00 | 67,149 |
| 2023-04-04 | 10,500.00 | 10,640.00 | 10,260.00 | 10,300.00 | 10,300.00 | 91,030 |
| 2023-04-03 | 10,580.00 | 10,800.00 | 10,370.00 | 10,410.00 | 10,410.00 | 79,702 |
| 2023-03-31 | 10,670.00 | 10,870.00 | 10,260.00 | 10,570.00 | 10,570.00 | 197,673 |
| 2023-03-30 | 10,870.00 | 11,060.00 | 10,570.00 | 10,570.00 | 10,570.00 | 221,667 |
| 2023-03-29 | 10,510.00 | 10,820.00 | 10,340.00 | 10,810.00 | 10,810.00 | 248,645 |
| 2023-03-28 | 10,160.00 | 10,390.00 | 10,120.00 | 10,380.00 | 10,380.00 | 129,516 |
| 2023-03-27 | 10,350.00 | 10,390.00 | 10,130.00 | 10,240.00 | 10,240.00 | 73,392 |
| 2023-03-24 | 9,890.00 | 10,450.00 | 9,880.00 | 10,340.00 | 10,340.00 | 162,307 |
| 2023-03-23 | 9,680.00 | 9,970.00 | 9,680.00 | 9,840.00 | 9,840.00 | 60,570 |
| 2023-03-22 | 9,920.00 | 9,920.00 | 9,630.00 | 9,810.00 | 9,810.00 | 42,461 |
| 2023-03-21 | 9,860.00 | 9,930.00 | 9,670.00 | 9,720.00 | 9,720.00 | 34,359 |
| 2023-03-20 | 9,810.00 | 10,010.00 | 9,750.00 | 9,810.00 | 9,810.00 | 29,803 |
| 2023-03-17 | 9,730.00 | 9,950.00 | 9,630.00 | 9,920.00 | 9,920.00 | 66,152 |
| 2023-03-16 | 9,330.00 | 9,720.00 | 9,010.00 | 9,540.00 | 9,540.00 | 43,672 |
| 2023-03-15 | 9,520.00 | 9,640.00 | 9,330.00 | 9,480.00 | 9,480.00 | 41,833 |
| 2023-03-14 | 9,870.00 | 9,870.00 | 9,340.00 | 9,340.00 | 9,340.00 | 59,361 |
| 2023-03-13 | 9,990.00 | 9,990.00 | 9,600.00 | 9,860.00 | 9,860.00 | 65,787 |
| 2023-03-10 | 10,000.00 | 10,090.00 | 9,910.00 | 10,090.00 | 10,090.00 | 54,169 |
| 2023-03-09 | 10,320.00 | 10,400.00 | 10,100.00 | 10,130.00 | 10,130.00 | 89,329 |
| 2023-03-08 | 10,700.00 | 10,700.00 | 10,320.00 | 10,330.00 | 10,330.00 | 60,071 |
| 2023-03-07 | 11,040.00 | 11,040.00 | 10,640.00 | 10,700.00 | 10,700.00 | 94,632 |
| 2023-03-06 | 10,500.00 | 10,780.00 | 10,350.00 | 10,780.00 | 10,780.00 | 88,581 |
| 2023-03-03 | 10,580.00 | 10,640.00 | 10,400.00 | 10,450.00 | 10,450.00 | 51,942 |
| 2023-03-02 | 10,530.00 | 10,720.00 | 10,450.00 | 10,580.00 | 10,580.00 | 83,795 |
| 2023-02-28 | 10,480.00 | 10,590.00 | 10,450.00 | 10,530.00 | 10,530.00 | 48,992 |
| 2023-02-27 | 10,470.00 | 10,470.00 | 10,260.00 | 10,420.00 | 10,420.00 | 57,063 |
| 2023-02-24 | 10,520.00 | 10,690.00 | 10,400.00 | 10,480.00 | 10,480.00 | 63,737 |
| 2023-02-23 | 10,620.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 50,883 |
| 2023-02-22 | 10,790.00 | 10,820.00 | 10,470.00 | 10,520.00 | 10,520.00 | 125,641 |
| 2023-02-21 | 10,840.00 | 10,980.00 | 10,660.00 | 10,920.00 | 10,920.00 | 105,025 |
| 2023-02-20 | 10,840.00 | 11,300.00 | 10,710.00 | 10,810.00 | 10,810.00 | 300,413 |
| 2023-02-17 | 10,750.00 | 10,760.00 | 10,410.00 | 10,480.00 | 10,480.00 | 97,962 |
| 2023-02-16 | 10,480.00 | 10,930.00 | 10,440.00 | 10,810.00 | 10,810.00 | 123,471 |
| 2023-02-15 | 10,440.00 | 10,890.00 | 10,340.00 | 10,400.00 | 10,400.00 | 220,418 |
| 2023-02-14 | 10,380.00 | 10,470.00 | 10,310.00 | 10,350.00 | 10,350.00 | 40,115 |
| 2023-02-13 | 10,160.00 | 10,290.00 | 10,040.00 | 10,290.00 | 10,290.00 | 46,517 |
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.