Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,590.00 | 10,600.00 | 10,150.00 | 10,220.00 | 10,220.00 | 93,455 |
| 2023-02-09 | 10,660.00 | 10,660.00 | 10,400.00 | 10,610.00 | 10,610.00 | 66,230 |
| 2023-02-08 | 10,660.00 | 10,870.00 | 10,530.00 | 10,660.00 | 10,660.00 | 386,939 |
| 2023-02-07 | 9,760.00 | 10,490.00 | 9,730.00 | 10,490.00 | 10,490.00 | 347,424 |
| 2023-02-06 | 9,800.00 | 9,920.00 | 9,700.00 | 9,790.00 | 9,790.00 | 33,563 |
| 2023-02-03 | 9,930.00 | 9,930.00 | 9,790.00 | 9,850.00 | 9,850.00 | 27,020 |
| 2023-02-02 | 9,940.00 | 9,940.00 | 9,790.00 | 9,870.00 | 9,870.00 | 36,567 |
| 2023-02-01 | 9,760.00 | 9,850.00 | 9,710.00 | 9,780.00 | 9,780.00 | 33,930 |
| 2023-01-31 | 9,650.00 | 9,930.00 | 9,590.00 | 9,760.00 | 9,760.00 | 57,919 |
| 2023-01-30 | 9,720.00 | 9,820.00 | 9,590.00 | 9,620.00 | 9,620.00 | 45,427 |
| 2023-01-27 | 9,720.00 | 9,720.00 | 9,610.00 | 9,640.00 | 9,640.00 | 27,746 |
| 2023-01-26 | 9,620.00 | 9,690.00 | 9,580.00 | 9,640.00 | 9,640.00 | 36,680 |
| 2023-01-25 | 9,440.00 | 9,670.00 | 9,420.00 | 9,620.00 | 9,620.00 | 44,412 |
| 2023-01-20 | 9,190.00 | 9,430.00 | 9,160.00 | 9,350.00 | 9,350.00 | 53,695 |
| 2023-01-19 | 9,160.00 | 9,250.00 | 9,130.00 | 9,190.00 | 9,190.00 | 26,737 |
| 2023-01-18 | 9,390.00 | 9,390.00 | 9,200.00 | 9,220.00 | 9,220.00 | 43,933 |
| 2023-01-17 | 9,570.00 | 9,630.00 | 9,390.00 | 9,390.00 | 9,390.00 | 33,271 |
| 2023-01-16 | 9,550.00 | 9,690.00 | 9,500.00 | 9,540.00 | 9,540.00 | 36,820 |
| 2023-01-13 | 9,510.00 | 9,650.00 | 9,510.00 | 9,600.00 | 9,600.00 | 30,247 |
| 2023-01-12 | 9,750.00 | 9,750.00 | 9,520.00 | 9,580.00 | 9,580.00 | 26,901 |
| 2023-01-11 | 9,730.00 | 9,810.00 | 9,610.00 | 9,660.00 | 9,660.00 | 32,286 |
| 2023-01-10 | 9,580.00 | 9,780.00 | 9,520.00 | 9,650.00 | 9,650.00 | 29,705 |
| 2023-01-09 | 9,430.00 | 9,630.00 | 9,430.00 | 9,580.00 | 9,580.00 | 40,086 |
| 2023-01-06 | 9,110.00 | 9,500.00 | 9,110.00 | 9,410.00 | 9,410.00 | 30,927 |
| 2023-01-05 | 9,370.00 | 9,390.00 | 9,070.00 | 9,240.00 | 9,240.00 | 28,859 |
| 2023-01-04 | 9,000.00 | 9,360.00 | 8,880.00 | 9,350.00 | 9,350.00 | 48,865 |
| 2023-01-03 | 8,820.00 | 9,000.00 | 8,590.00 | 9,000.00 | 9,000.00 | 50,008 |
| 2023-01-02 | 9,130.00 | 9,250.00 | 8,820.00 | 8,860.00 | 8,860.00 | 68,598 |
| 2022-12-29 | 9,390.00 | 9,390.00 | 9,050.00 | 9,130.00 | 9,130.00 | 57,553 |
| 2022-12-28 | 9,680.00 | 9,700.00 | 9,420.00 | 9,440.00 | 9,440.00 | 47,777 |
| 2022-12-27 | 9,740.00 | 9,990.00 | 9,660.00 | 9,760.00 | 9,760.00 | 35,112 |
| 2022-12-26 | 9,680.00 | 9,690.00 | 9,400.00 | 9,600.00 | 9,600.00 | 69,838 |
| 2022-12-23 | 9,790.00 | 9,970.00 | 9,660.00 | 9,700.00 | 9,700.00 | 36,872 |
| 2022-12-22 | 9,800.00 | 10,000.00 | 9,800.00 | 9,860.00 | 9,860.00 | 34,917 |
| 2022-12-21 | 9,850.00 | 9,900.00 | 9,710.00 | 9,760.00 | 9,760.00 | 28,765 |
| 2022-12-20 | 10,050.00 | 10,050.00 | 9,710.00 | 9,850.00 | 9,850.00 | 76,898 |
| 2022-12-19 | 10,300.00 | 10,300.00 | 10,050.00 | 10,050.00 | 10,050.00 | 44,647 |
| 2022-12-16 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 33,119 |
| 2022-12-15 | 10,250.00 | 10,450.00 | 10,150.00 | 10,300.00 | 10,300.00 | 46,314 |
| 2022-12-14 | 10,150.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,250.00 | 37,967 |
| 2022-12-13 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 46,221 |
| 2022-12-12 | 10,250.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | 27,696 |
| 2022-12-09 | 10,200.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | 49,059 |
| 2022-12-08 | 10,200.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 30,055 |
| 2022-12-07 | 10,200.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 55,958 |
| 2022-12-06 | 10,700.00 | 10,750.00 | 10,300.00 | 10,350.00 | 10,350.00 | 112,895 |
| 2022-12-05 | 11,000.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | 32,032 |
| 2022-12-02 | 11,100.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,950.00 | 43,892 |
| 2022-12-01 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 46,189 |
| 2022-11-30 | 11,000.00 | 11,150.00 | 10,850.00 | 11,050.00 | 11,050.00 | 45,836 |
| 2022-11-29 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 42,251 |
| 2022-11-28 | 11,250.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | 47,882 |
| 2022-11-25 | 11,200.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 49,855 |
| 2022-11-24 | 11,000.00 | 11,350.00 | 10,850.00 | 11,250.00 | 11,250.00 | 73,266 |
| 2022-11-23 | 10,850.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,850.00 | 46,356 |
| 2022-11-22 | 10,800.00 | 11,000.00 | 10,550.00 | 10,800.00 | 10,800.00 | 65,029 |
| 2022-11-21 | 11,050.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,800.00 | 62,457 |
| 2022-11-18 | 11,450.00 | 11,800.00 | 11,150.00 | 11,150.00 | 11,150.00 | 148,347 |
| 2022-11-17 | 11,150.00 | 11,450.00 | 11,000.00 | 11,400.00 | 11,400.00 | 124,485 |
| 2022-11-16 | 11,450.00 | 11,450.00 | 11,000.00 | 11,150.00 | 11,150.00 | 121,980 |
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.