Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 16,300.00 | 18,450.00 | 16,250.00 | 18,000.00 | 18,000.00 | 2,367,971 |
| 2022-02-21 | 16,250.00 | 16,700.00 | 16,100.00 | 16,650.00 | 16,650.00 | 254,683 |
| 2022-02-18 | 15,500.00 | 16,600.00 | 15,450.00 | 16,600.00 | 16,600.00 | 297,952 |
| 2022-02-17 | 16,250.00 | 16,500.00 | 15,400.00 | 15,750.00 | 15,750.00 | 388,870 |
| 2022-02-16 | 16,100.00 | 16,300.00 | 15,700.00 | 16,250.00 | 16,250.00 | 262,161 |
| 2022-02-15 | 15,950.00 | 16,000.00 | 15,250.00 | 15,650.00 | 15,650.00 | 277,484 |
| 2022-02-14 | 15,400.00 | 16,200.00 | 15,100.00 | 16,050.00 | 16,050.00 | 261,915 |
| 2022-02-11 | 15,850.00 | 16,350.00 | 15,600.00 | 15,750.00 | 15,750.00 | 260,969 |
| 2022-02-10 | 16,900.00 | 17,000.00 | 16,050.00 | 16,150.00 | 16,150.00 | 270,270 |
| 2022-02-09 | 16,200.00 | 16,600.00 | 15,850.00 | 16,550.00 | 16,550.00 | 314,970 |
| 2022-02-08 | 16,900.00 | 16,900.00 | 15,550.00 | 15,850.00 | 15,850.00 | 516,710 |
| 2022-02-07 | 16,900.00 | 17,400.00 | 16,700.00 | 16,850.00 | 16,850.00 | 443,073 |
| 2022-02-04 | 15,800.00 | 16,850.00 | 15,650.00 | 16,700.00 | 16,700.00 | 563,242 |
| 2022-02-03 | 16,150.00 | 16,250.00 | 15,750.00 | 15,900.00 | 15,900.00 | 242,446 |
| 2022-01-28 | 15,100.00 | 16,050.00 | 14,800.00 | 15,900.00 | 15,900.00 | 279,478 |
| 2022-01-27 | 15,350.00 | 15,500.00 | 14,650.00 | 15,100.00 | 15,100.00 | 273,933 |
| 2022-01-26 | 15,750.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | 191,041 |
| 2022-01-25 | 15,800.00 | 16,050.00 | 15,250.00 | 15,750.00 | 15,750.00 | 349,073 |
| 2022-01-24 | 15,550.00 | 15,950.00 | 15,250.00 | 15,800.00 | 15,800.00 | 265,827 |
| 2022-01-21 | 16,750.00 | 17,000.00 | 15,550.00 | 15,750.00 | 15,750.00 | 610,238 |
| 2022-01-20 | 16,800.00 | 17,250.00 | 15,850.00 | 17,050.00 | 17,050.00 | 563,087 |
| 2022-01-19 | 15,700.00 | 17,200.00 | 15,650.00 | 16,550.00 | 16,550.00 | 677,971 |
| 2022-01-18 | 17,450.00 | 17,500.00 | 16,050.00 | 16,100.00 | 16,100.00 | 680,997 |
| 2022-01-17 | 16,600.00 | 17,150.00 | 16,400.00 | 16,650.00 | 16,650.00 | 351,886 |
| 2022-01-14 | 15,650.00 | 17,250.00 | 15,400.00 | 16,950.00 | 16,950.00 | 949,612 |
| 2022-01-13 | 15,900.00 | 16,500.00 | 15,600.00 | 15,800.00 | 15,800.00 | 352,237 |
| 2022-01-12 | 14,950.00 | 16,100.00 | 14,800.00 | 15,950.00 | 15,950.00 | 666,331 |
| 2022-01-11 | 15,300.00 | 15,350.00 | 14,500.00 | 14,550.00 | 14,550.00 | 303,151 |
| 2022-01-10 | 15,700.00 | 15,700.00 | 15,000.00 | 15,300.00 | 15,300.00 | 306,747 |
| 2022-01-07 | 15,550.00 | 16,200.00 | 15,550.00 | 15,950.00 | 15,950.00 | 359,966 |
| 2022-01-06 | 15,200.00 | 15,850.00 | 15,200.00 | 15,250.00 | 15,250.00 | 351,657 |
| 2022-01-05 | 15,900.00 | 16,050.00 | 15,000.00 | 15,450.00 | 15,450.00 | 537,202 |
| 2022-01-04 | 16,900.00 | 16,900.00 | 15,900.00 | 16,000.00 | 16,000.00 | 483,816 |
| 2022-01-03 | 17,350.00 | 17,350.00 | 16,500.00 | 16,900.00 | 16,900.00 | 313,252 |
| 2021-12-30 | 17,100.00 | 17,900.00 | 16,800.00 | 17,000.00 | 17,000.00 | 783,463 |
| 2021-12-29 | 15,700.00 | 17,000.00 | 15,600.00 | 17,000.00 | 17,000.00 | 818,822 |
| 2021-12-28 | 16,150.00 | 16,200.00 | 14,850.00 | 15,900.00 | 15,900.00 | 948,858 |
| 2021-12-27 | 16,150.00 | 16,750.00 | 15,900.00 | 16,450.00 | 16,450.00 | 658,211 |
| 2021-12-24 | 16,250.00 | 16,600.00 | 15,850.00 | 16,350.00 | 16,350.00 | 1,054,149 |
| 2021-12-23 | 13,350.00 | 16,600.00 | 13,350.00 | 16,200.00 | 16,200.00 | 3,212,656 |
| 2021-12-22 | 13,400.00 | 13,450.00 | 13,000.00 | 13,250.00 | 13,250.00 | 50,267 |
| 2021-12-21 | 13,100.00 | 13,350.00 | 12,900.00 | 13,350.00 | 13,350.00 | 59,638 |
| 2021-12-20 | 13,300.00 | 13,500.00 | 12,950.00 | 13,100.00 | 13,100.00 | 71,200 |
| 2021-12-17 | 13,400.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 47,278 |
| 2021-12-16 | 13,650.00 | 13,850.00 | 13,450.00 | 13,600.00 | 13,600.00 | 76,967 |
| 2021-12-15 | 13,400.00 | 13,700.00 | 13,350.00 | 13,600.00 | 13,600.00 | 74,080 |
| 2021-12-14 | 13,650.00 | 13,800.00 | 13,350.00 | 13,550.00 | 13,550.00 | 126,896 |
| 2021-12-13 | 13,750.00 | 13,950.00 | 13,550.00 | 13,700.00 | 13,700.00 | 121,423 |
| 2021-12-10 | 13,300.00 | 13,850.00 | 13,300.00 | 13,600.00 | 13,600.00 | 209,286 |
| 2021-12-09 | 13,050.00 | 13,700.00 | 13,000.00 | 13,250.00 | 13,250.00 | 205,557 |
| 2021-12-08 | 12,650.00 | 12,750.00 | 12,450.00 | 12,550.00 | 12,550.00 | 59,974 |
| 2021-12-07 | 12,700.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 44,325 |
| 2021-12-06 | 12,350.00 | 12,650.00 | 12,250.00 | 12,650.00 | 12,650.00 | 48,779 |
| 2021-12-03 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 32,699 |
| 2021-12-02 | 12,450.00 | 12,650.00 | 12,050.00 | 12,600.00 | 12,600.00 | 53,258 |
| 2021-12-01 | 12,100.00 | 12,600.00 | 11,650.00 | 12,550.00 | 12,550.00 | 77,712 |
| 2021-11-30 | 12,200.00 | 12,600.00 | 11,800.00 | 11,900.00 | 11,900.00 | 101,228 |
| 2021-11-29 | 11,850.00 | 12,500.00 | 11,850.00 | 12,150.00 | 12,150.00 | 96,564 |
| 2021-11-26 | 12,900.00 | 13,000.00 | 12,450.00 | 12,500.00 | 12,500.00 | 106,610 |
| 2021-11-25 | 13,300.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | 73,741 |
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.