Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 11,000.00 | 11,350.00 | 10,900.00 | 11,350.00 | 11,350.00 | 102,125 |
| 2022-11-14 | 11,050.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,850.00 | 64,020 |
| 2022-11-11 | 10,950.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,850.00 | 140,646 |
| 2022-11-10 | 10,500.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | 69,093 |
| 2022-11-09 | 10,750.00 | 11,100.00 | 10,600.00 | 10,650.00 | 10,650.00 | 188,351 |
| 2022-11-08 | 10,450.00 | 10,800.00 | 10,450.00 | 10,700.00 | 10,700.00 | 98,282 |
| 2022-11-07 | 10,350.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | 44,532 |
| 2022-11-04 | 10,450.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 72,655 |
| 2022-11-03 | 10,000.00 | 10,650.00 | 9,950.00 | 10,450.00 | 10,450.00 | 145,232 |
| 2022-11-02 | 10,200.00 | 10,500.00 | 10,100.00 | 10,250.00 | 10,250.00 | 95,909 |
| 2022-11-01 | 10,250.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 82,707 |
| 2022-10-31 | 10,250.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | 88,142 |
| 2022-10-28 | 10,100.00 | 10,300.00 | 9,900.00 | 9,950.00 | 9,950.00 | 84,198 |
| 2022-10-27 | 10,050.00 | 10,350.00 | 9,980.00 | 10,300.00 | 10,300.00 | 103,351 |
| 2022-10-26 | 10,300.00 | 10,300.00 | 9,990.00 | 10,050.00 | 10,050.00 | 127,782 |
| 2022-10-25 | 9,620.00 | 10,300.00 | 9,590.00 | 10,200.00 | 10,200.00 | 252,476 |
| 2022-10-24 | 9,450.00 | 9,620.00 | 9,420.00 | 9,500.00 | 9,500.00 | 78,382 |
| 2022-10-21 | 9,470.00 | 9,480.00 | 9,240.00 | 9,240.00 | 9,240.00 | 63,838 |
| 2022-10-20 | 9,730.00 | 9,740.00 | 9,240.00 | 9,420.00 | 9,420.00 | 2,797,406 |
| 2022-10-19 | 9,900.00 | 10,050.00 | 9,690.00 | 9,720.00 | 9,720.00 | 62,801 |
| 2022-10-18 | 9,700.00 | 9,830.00 | 9,570.00 | 9,810.00 | 9,810.00 | 61,241 |
| 2022-10-17 | 9,360.00 | 9,600.00 | 9,310.00 | 9,580.00 | 9,580.00 | 49,588 |
| 2022-10-14 | 9,650.00 | 9,670.00 | 9,420.00 | 9,520.00 | 9,520.00 | 160,118 |
| 2022-10-13 | 9,800.00 | 9,850.00 | 9,400.00 | 9,400.00 | 9,400.00 | 120,803 |
| 2022-10-12 | 9,460.00 | 9,890.00 | 9,430.00 | 9,810.00 | 9,810.00 | 100,948 |
| 2022-10-11 | 9,950.00 | 10,050.00 | 9,440.00 | 9,560.00 | 9,560.00 | 143,201 |
| 2022-10-07 | 10,000.00 | 10,450.00 | 10,000.00 | 10,200.00 | 10,200.00 | 62,362 |
| 2022-10-06 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 43,077 |
| 2022-10-05 | 10,400.00 | 10,500.00 | 9,920.00 | 10,000.00 | 10,000.00 | 108,747 |
| 2022-10-04 | 9,830.00 | 10,350.00 | 9,830.00 | 10,250.00 | 10,250.00 | 73,362 |
| 2022-09-30 | 9,430.00 | 9,760.00 | 9,430.00 | 9,690.00 | 9,690.00 | 87,092 |
| 2022-09-29 | 10,100.00 | 10,300.00 | 9,690.00 | 9,690.00 | 9,690.00 | 190,933 |
| 2022-09-28 | 10,750.00 | 10,800.00 | 9,970.00 | 9,970.00 | 9,970.00 | 214,697 |
| 2022-09-27 | 10,600.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 105,693 |
| 2022-09-26 | 11,200.00 | 11,300.00 | 10,600.00 | 10,650.00 | 10,650.00 | 182,984 |
| 2022-09-23 | 11,700.00 | 11,750.00 | 11,400.00 | 11,500.00 | 11,500.00 | 64,492 |
| 2022-09-22 | 11,800.00 | 11,950.00 | 11,500.00 | 11,750.00 | 11,750.00 | 110,108 |
| 2022-09-21 | 12,100.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | 86,936 |
| 2022-09-20 | 12,350.00 | 12,500.00 | 12,200.00 | 12,250.00 | 12,250.00 | 53,129 |
| 2022-09-19 | 12,850.00 | 12,950.00 | 12,100.00 | 12,250.00 | 12,250.00 | 148,834 |
| 2022-09-16 | 13,250.00 | 13,300.00 | 12,800.00 | 12,850.00 | 12,850.00 | 110,690 |
| 2022-09-15 | 13,100.00 | 13,600.00 | 12,950.00 | 13,400.00 | 13,400.00 | 203,194 |
| 2022-09-14 | 12,400.00 | 13,150.00 | 12,300.00 | 13,100.00 | 13,100.00 | 147,412 |
| 2022-09-13 | 12,950.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,950.00 | 113,313 |
| 2022-09-08 | 12,950.00 | 13,050.00 | 12,700.00 | 12,700.00 | 12,700.00 | 170,612 |
| 2022-09-07 | 12,550.00 | 12,900.00 | 12,350.00 | 12,900.00 | 12,900.00 | 235,390 |
| 2022-09-06 | 11,950.00 | 12,650.00 | 11,850.00 | 12,650.00 | 12,650.00 | 236,376 |
| 2022-09-05 | 11,900.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 108,837 |
| 2022-09-02 | 12,300.00 | 12,350.00 | 11,900.00 | 11,950.00 | 11,950.00 | 114,702 |
| 2022-09-01 | 12,400.00 | 12,600.00 | 12,050.00 | 12,150.00 | 12,150.00 | 72,965 |
| 2022-08-31 | 12,000.00 | 12,550.00 | 11,950.00 | 12,500.00 | 12,500.00 | 98,155 |
| 2022-08-30 | 11,900.00 | 12,250.00 | 11,850.00 | 12,100.00 | 12,100.00 | 159,550 |
| 2022-08-29 | 11,750.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 111,529 |
| 2022-08-26 | 12,650.00 | 12,800.00 | 12,250.00 | 12,250.00 | 12,250.00 | 95,306 |
| 2022-08-25 | 12,300.00 | 12,550.00 | 12,200.00 | 12,500.00 | 12,500.00 | 73,370 |
| 2022-08-24 | 12,100.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | 51,709 |
| 2022-08-23 | 12,050.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | 80,661 |
| 2022-08-22 | 12,350.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | 68,271 |
| 2022-08-19 | 13,100.00 | 13,100.00 | 12,550.00 | 12,550.00 | 12,550.00 | 85,220 |
| 2022-08-18 | 12,900.00 | 13,000.00 | 12,650.00 | 13,000.00 | 13,000.00 | 97,923 |
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.