Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 13,200.00 | 13,500.00 | 13,150.00 | 13,350.00 | 13,350.00 | 137,471 |
| 2021-11-23 | 13,500.00 | 13,550.00 | 13,050.00 | 13,200.00 | 13,200.00 | 135,709 |
| 2021-11-22 | 13,950.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,750.00 | 104,091 |
| 2021-11-19 | 13,450.00 | 13,900.00 | 13,350.00 | 13,800.00 | 13,800.00 | 158,314 |
| 2021-11-18 | 13,600.00 | 13,600.00 | 13,250.00 | 13,350.00 | 13,350.00 | 93,496 |
| 2021-11-17 | 13,350.00 | 13,700.00 | 13,000.00 | 13,450.00 | 13,450.00 | 141,605 |
| 2021-11-16 | 14,100.00 | 14,100.00 | 13,050.00 | 13,350.00 | 13,350.00 | 232,779 |
| 2021-11-15 | 13,550.00 | 14,000.00 | 13,400.00 | 13,800.00 | 13,800.00 | 190,086 |
| 2021-11-12 | 13,300.00 | 13,700.00 | 13,150.00 | 13,450.00 | 13,450.00 | 148,208 |
| 2021-11-11 | 12,500.00 | 13,300.00 | 12,450.00 | 13,250.00 | 13,250.00 | 145,142 |
| 2021-11-10 | 12,600.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | 52,704 |
| 2021-11-09 | 12,900.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 33,240 |
| 2021-11-08 | 12,950.00 | 12,950.00 | 12,500.00 | 12,800.00 | 12,800.00 | 42,984 |
| 2021-11-05 | 13,000.00 | 13,300.00 | 12,800.00 | 12,850.00 | 12,850.00 | 55,331 |
| 2021-11-04 | 13,050.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 45,276 |
| 2021-11-03 | 13,200.00 | 13,250.00 | 12,850.00 | 13,000.00 | 13,000.00 | 50,326 |
| 2021-11-02 | 13,100.00 | 13,400.00 | 12,950.00 | 13,200.00 | 13,200.00 | 49,779 |
| 2021-11-01 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 36,438 |
| 2021-10-29 | 13,150.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | 59,242 |
| 2021-10-28 | 12,800.00 | 13,450.00 | 12,800.00 | 13,250.00 | 13,250.00 | 154,873 |
| 2021-10-27 | 13,200.00 | 13,300.00 | 12,800.00 | 12,800.00 | 12,800.00 | 54,585 |
| 2021-10-26 | 12,700.00 | 13,350.00 | 12,600.00 | 13,200.00 | 13,200.00 | 116,566 |
| 2021-10-25 | 12,700.00 | 12,800.00 | 12,450.00 | 12,700.00 | 12,700.00 | 32,134 |
| 2021-10-22 | 12,400.00 | 12,750.00 | 12,350.00 | 12,700.00 | 12,700.00 | 36,856 |
| 2021-10-21 | 12,700.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 37,644 |
| 2021-10-20 | 12,550.00 | 12,900.00 | 12,550.00 | 12,700.00 | 12,700.00 | 46,689 |
| 2021-10-19 | 12,750.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 44,870 |
| 2021-10-18 | 12,600.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | 80,883 |
| 2021-10-15 | 12,350.00 | 12,450.00 | 12,150.00 | 12,350.00 | 12,350.00 | 44,652 |
| 2021-10-14 | 11,850.00 | 12,300.00 | 11,850.00 | 12,300.00 | 12,300.00 | 58,738 |
← NewerPage 21 of 21 · 1,230 trading days
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.