Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 16,000.00 | 16,100.00 | 15,700.00 | 15,850.00 | 15,850.00 | 89,325 |
| 2022-05-19 | 15,600.00 | 16,100.00 | 15,550.00 | 15,950.00 | 15,950.00 | 86,646 |
| 2022-05-18 | 16,200.00 | 16,350.00 | 15,900.00 | 16,050.00 | 16,050.00 | 93,469 |
| 2022-05-17 | 15,400.00 | 16,250.00 | 15,150.00 | 16,100.00 | 16,100.00 | 211,524 |
| 2022-05-16 | 15,750.00 | 15,750.00 | 15,200.00 | 15,450.00 | 15,450.00 | 72,088 |
| 2022-05-13 | 14,900.00 | 15,450.00 | 14,850.00 | 15,450.00 | 15,450.00 | 79,933 |
| 2022-05-12 | 15,100.00 | 15,400.00 | 14,700.00 | 14,850.00 | 14,850.00 | 123,605 |
| 2022-05-11 | 15,900.00 | 15,900.00 | 15,250.00 | 15,450.00 | 15,450.00 | 79,882 |
| 2022-05-10 | 15,250.00 | 15,900.00 | 14,700.00 | 15,850.00 | 15,850.00 | 267,053 |
| 2022-05-09 | 16,150.00 | 16,200.00 | 15,450.00 | 15,650.00 | 15,650.00 | 157,224 |
| 2022-05-06 | 16,300.00 | 16,650.00 | 16,200.00 | 16,250.00 | 16,250.00 | 78,614 |
| 2022-05-04 | 16,500.00 | 16,900.00 | 16,400.00 | 16,650.00 | 16,650.00 | 130,888 |
| 2022-05-03 | 16,450.00 | 16,800.00 | 16,300.00 | 16,400.00 | 16,400.00 | 134,160 |
| 2022-05-02 | 16,500.00 | 16,550.00 | 16,150.00 | 16,450.00 | 16,450.00 | 85,075 |
| 2022-04-29 | 16,500.00 | 16,900.00 | 16,450.00 | 16,800.00 | 16,800.00 | 102,919 |
| 2022-04-28 | 16,600.00 | 16,650.00 | 16,300.00 | 16,500.00 | 16,500.00 | 65,777 |
| 2022-04-27 | 16,350.00 | 16,550.00 | 16,100.00 | 16,550.00 | 16,550.00 | 131,173 |
| 2022-04-26 | 17,000.00 | 17,050.00 | 16,550.00 | 16,750.00 | 16,750.00 | 125,567 |
| 2022-04-25 | 16,550.00 | 17,050.00 | 16,450.00 | 16,750.00 | 16,750.00 | 199,793 |
| 2022-04-22 | 17,200.00 | 17,750.00 | 16,950.00 | 17,050.00 | 17,050.00 | 646,969 |
| 2022-04-21 | 17,150.00 | 17,250.00 | 16,850.00 | 17,000.00 | 17,000.00 | 141,796 |
| 2022-04-20 | 16,800.00 | 17,300.00 | 16,600.00 | 17,150.00 | 17,150.00 | 340,942 |
| 2022-04-19 | 16,650.00 | 16,950.00 | 16,650.00 | 16,750.00 | 16,750.00 | 163,922 |
| 2022-04-18 | 16,550.00 | 16,900.00 | 16,250.00 | 16,700.00 | 16,700.00 | 240,247 |
| 2022-04-15 | 16,050.00 | 16,600.00 | 15,900.00 | 16,550.00 | 16,550.00 | 181,518 |
| 2022-04-14 | 16,250.00 | 16,250.00 | 15,900.00 | 16,200.00 | 16,200.00 | 74,229 |
| 2022-04-13 | 15,850.00 | 16,250.00 | 15,700.00 | 16,250.00 | 16,250.00 | 113,035 |
| 2022-04-12 | 15,500.00 | 16,000.00 | 15,450.00 | 15,800.00 | 15,800.00 | 98,261 |
| 2022-04-11 | 15,850.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,650.00 | 80,748 |
| 2022-04-08 | 16,200.00 | 16,250.00 | 15,500.00 | 15,900.00 | 15,900.00 | 144,506 |
| 2022-04-07 | 15,900.00 | 16,300.00 | 15,650.00 | 15,950.00 | 15,950.00 | 126,644 |
| 2022-04-06 | 16,250.00 | 16,300.00 | 15,950.00 | 15,950.00 | 15,950.00 | 107,280 |
| 2022-04-05 | 16,250.00 | 16,600.00 | 16,200.00 | 16,400.00 | 16,400.00 | 150,240 |
| 2022-04-04 | 16,200.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 153,124 |
| 2022-04-01 | 16,300.00 | 16,400.00 | 16,050.00 | 16,200.00 | 16,200.00 | 143,699 |
| 2022-03-31 | 16,300.00 | 16,500.00 | 16,200.00 | 16,450.00 | 16,450.00 | 139,700 |
| 2022-03-30 | 16,750.00 | 16,850.00 | 16,400.00 | 16,450.00 | 16,450.00 | 187,988 |
| 2022-03-29 | 17,550.00 | 17,550.00 | 16,400.00 | 16,550.00 | 16,550.00 | 556,010 |
| 2022-03-28 | 17,350.00 | 17,750.00 | 17,050.00 | 17,550.00 | 17,550.00 | 228,364 |
| 2022-03-25 | 17,550.00 | 17,800.00 | 17,250.00 | 17,550.00 | 17,550.00 | 312,871 |
| 2022-03-24 | 16,900.00 | 17,400.00 | 16,700.00 | 17,350.00 | 17,350.00 | 278,948 |
| 2022-03-23 | 17,550.00 | 17,700.00 | 16,900.00 | 17,100.00 | 17,100.00 | 336,265 |
| 2022-03-22 | 17,300.00 | 17,700.00 | 16,950.00 | 17,500.00 | 17,500.00 | 247,841 |
| 2022-03-21 | 17,550.00 | 17,550.00 | 17,100.00 | 17,150.00 | 17,150.00 | 162,786 |
| 2022-03-18 | 17,000.00 | 17,750.00 | 16,850.00 | 17,500.00 | 17,500.00 | 417,413 |
| 2022-03-17 | 17,200.00 | 17,350.00 | 16,800.00 | 16,950.00 | 16,950.00 | 366,490 |
| 2022-03-16 | 16,450.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 579,830 |
| 2022-03-15 | 16,350.00 | 16,400.00 | 15,800.00 | 15,950.00 | 15,950.00 | 228,846 |
| 2022-03-14 | 16,600.00 | 16,850.00 | 15,900.00 | 16,400.00 | 16,400.00 | 477,691 |
| 2022-03-11 | 17,600.00 | 17,850.00 | 16,300.00 | 16,650.00 | 16,650.00 | 900,653 |
| 2022-03-10 | 18,250.00 | 18,400.00 | 17,500.00 | 17,650.00 | 17,650.00 | 387,792 |
| 2022-03-08 | 17,450.00 | 18,200.00 | 17,400.00 | 17,800.00 | 17,800.00 | 449,104 |
| 2022-03-07 | 17,900.00 | 18,400.00 | 17,400.00 | 17,850.00 | 17,850.00 | 783,992 |
| 2022-03-04 | 19,050.00 | 19,500.00 | 18,300.00 | 18,700.00 | 18,700.00 | 612,429 |
| 2022-03-03 | 19,300.00 | 19,700.00 | 18,850.00 | 19,350.00 | 19,350.00 | 489,264 |
| 2022-03-02 | 19,800.00 | 20,250.00 | 18,650.00 | 19,300.00 | 19,300.00 | 992,782 |
| 2022-02-28 | 19,150.00 | 20,000.00 | 18,850.00 | 20,000.00 | 20,000.00 | 832,097 |
| 2022-02-25 | 18,450.00 | 19,400.00 | 18,150.00 | 19,400.00 | 19,400.00 | 1,198,914 |
| 2022-02-24 | 18,100.00 | 18,750.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1,032,658 |
| 2022-02-23 | 18,100.00 | 18,800.00 | 17,750.00 | 18,350.00 | 18,350.00 | 1,069,040 |
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.