Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 13,300.00 | 13,350.00 | 12,800.00 | 12,900.00 | 12,900.00 | 151,673 |
| 2022-08-16 | 13,150.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | 187,463 |
| 2022-08-12 | 12,800.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 54,413 |
| 2022-08-11 | 12,650.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,600.00 | 103,837 |
| 2022-08-10 | 12,600.00 | 12,600.00 | 12,250.00 | 12,300.00 | 12,300.00 | 77,506 |
| 2022-08-09 | 12,700.00 | 12,750.00 | 12,450.00 | 12,750.00 | 12,750.00 | 53,113 |
| 2022-08-08 | 12,950.00 | 12,950.00 | 12,550.00 | 12,750.00 | 12,750.00 | 86,238 |
| 2022-08-05 | 13,100.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 100,698 |
| 2022-08-04 | 13,350.00 | 13,550.00 | 13,100.00 | 13,150.00 | 13,150.00 | 92,055 |
| 2022-08-03 | 13,250.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 112,133 |
| 2022-08-02 | 13,450.00 | 13,550.00 | 12,950.00 | 13,250.00 | 13,250.00 | 95,544 |
| 2022-08-01 | 13,450.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,450.00 | 94,943 |
| 2022-07-29 | 13,450.00 | 13,550.00 | 13,200.00 | 13,250.00 | 13,250.00 | 75,193 |
| 2022-07-28 | 13,650.00 | 13,700.00 | 13,200.00 | 13,300.00 | 13,300.00 | 71,129 |
| 2022-07-27 | 13,200.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | 61,400 |
| 2022-07-26 | 13,300.00 | 13,350.00 | 13,050.00 | 13,050.00 | 13,050.00 | 47,696 |
| 2022-07-25 | 13,200.00 | 13,550.00 | 13,150.00 | 13,400.00 | 13,400.00 | 59,665 |
| 2022-07-22 | 13,300.00 | 13,450.00 | 13,150.00 | 13,300.00 | 13,300.00 | 95,831 |
| 2022-07-21 | 12,800.00 | 13,400.00 | 12,750.00 | 13,400.00 | 13,400.00 | 147,481 |
| 2022-07-20 | 13,100.00 | 13,100.00 | 12,600.00 | 12,700.00 | 12,700.00 | 104,501 |
| 2022-07-19 | 12,700.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | 54,654 |
| 2022-07-18 | 12,700.00 | 12,850.00 | 12,550.00 | 12,800.00 | 12,800.00 | 85,778 |
| 2022-07-15 | 12,400.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | 90,634 |
| 2022-07-14 | 12,100.00 | 12,550.00 | 12,050.00 | 12,350.00 | 12,350.00 | 102,546 |
| 2022-07-13 | 12,300.00 | 12,350.00 | 11,900.00 | 12,300.00 | 12,300.00 | 128,078 |
| 2022-07-12 | 12,650.00 | 12,650.00 | 12,000.00 | 12,200.00 | 12,200.00 | 125,278 |
| 2022-07-11 | 12,900.00 | 12,950.00 | 12,550.00 | 12,850.00 | 12,850.00 | 54,492 |
| 2022-07-08 | 12,700.00 | 13,150.00 | 12,500.00 | 12,700.00 | 12,700.00 | 117,774 |
| 2022-07-07 | 12,500.00 | 12,750.00 | 12,300.00 | 12,450.00 | 12,450.00 | 92,046 |
| 2022-07-06 | 12,400.00 | 12,600.00 | 12,000.00 | 12,250.00 | 12,250.00 | 86,603 |
| 2022-07-05 | 11,850.00 | 12,350.00 | 11,850.00 | 12,300.00 | 12,300.00 | 106,163 |
| 2022-07-04 | 12,000.00 | 12,150.00 | 11,500.00 | 11,750.00 | 11,750.00 | 78,243 |
| 2022-07-01 | 12,200.00 | 12,500.00 | 11,750.00 | 11,950.00 | 11,950.00 | 100,655 |
| 2022-06-30 | 12,600.00 | 12,750.00 | 12,200.00 | 12,200.00 | 12,200.00 | 82,588 |
| 2022-06-29 | 12,400.00 | 12,850.00 | 12,200.00 | 12,700.00 | 12,700.00 | 62,178 |
| 2022-06-28 | 12,700.00 | 12,800.00 | 12,350.00 | 12,700.00 | 12,700.00 | 79,989 |
| 2022-06-27 | 12,400.00 | 12,800.00 | 12,050.00 | 12,700.00 | 12,700.00 | 122,276 |
| 2022-06-24 | 11,200.00 | 12,350.00 | 11,200.00 | 12,250.00 | 12,250.00 | 204,515 |
| 2022-06-23 | 11,850.00 | 12,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | 237,268 |
| 2022-06-22 | 12,750.00 | 12,750.00 | 11,900.00 | 11,900.00 | 11,900.00 | 166,976 |
| 2022-06-21 | 12,800.00 | 12,950.00 | 12,500.00 | 12,600.00 | 12,600.00 | 87,679 |
| 2022-06-20 | 13,550.00 | 13,550.00 | 12,500.00 | 12,600.00 | 12,600.00 | 182,368 |
| 2022-06-17 | 13,350.00 | 13,650.00 | 13,200.00 | 13,350.00 | 13,350.00 | 224,361 |
| 2022-06-16 | 14,150.00 | 14,500.00 | 13,700.00 | 13,950.00 | 13,950.00 | 123,765 |
| 2022-06-15 | 14,400.00 | 14,550.00 | 13,750.00 | 13,850.00 | 13,850.00 | 149,904 |
| 2022-06-14 | 14,400.00 | 14,750.00 | 14,000.00 | 14,500.00 | 14,500.00 | 288,528 |
| 2022-06-13 | 15,000.00 | 15,150.00 | 14,600.00 | 14,850.00 | 14,850.00 | 154,648 |
| 2022-06-10 | 15,650.00 | 15,650.00 | 15,250.00 | 15,300.00 | 15,300.00 | 65,927 |
| 2022-06-09 | 15,700.00 | 15,850.00 | 15,400.00 | 15,650.00 | 15,650.00 | 88,887 |
| 2022-06-08 | 15,300.00 | 15,850.00 | 15,250.00 | 15,700.00 | 15,700.00 | 222,755 |
| 2022-06-07 | 15,350.00 | 15,350.00 | 14,950.00 | 15,050.00 | 15,050.00 | 84,531 |
| 2022-06-03 | 15,650.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | 126,271 |
| 2022-06-02 | 15,750.00 | 15,750.00 | 15,350.00 | 15,600.00 | 15,600.00 | 83,171 |
| 2022-05-31 | 15,950.00 | 16,150.00 | 15,700.00 | 15,750.00 | 15,750.00 | 124,721 |
| 2022-05-30 | 15,600.00 | 15,950.00 | 15,450.00 | 15,900.00 | 15,900.00 | 103,404 |
| 2022-05-27 | 16,000.00 | 16,150.00 | 15,350.00 | 15,400.00 | 15,400.00 | 176,107 |
| 2022-05-26 | 16,250.00 | 16,350.00 | 15,700.00 | 15,800.00 | 15,800.00 | 168,249 |
| 2022-05-25 | 15,150.00 | 16,450.00 | 14,900.00 | 16,200.00 | 16,200.00 | 371,831 |
| 2022-05-24 | 15,750.00 | 15,750.00 | 14,950.00 | 15,100.00 | 15,100.00 | 139,639 |
| 2022-05-23 | 16,000.00 | 16,050.00 | 15,650.00 | 15,750.00 | 15,750.00 | 81,187 |
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.