Interflex Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10,020.00 | 10,100.00 | 9,880.00 | 9,930.00 | 9,930.00 | 57,270 |
| 2024-10-29 | 9,950.00 | 10,020.00 | 9,790.00 | 9,960.00 | 9,960.00 | 54,901 |
| 2024-10-28 | 9,720.00 | 10,050.00 | 9,710.00 | 10,000.00 | 10,000.00 | 51,373 |
| 2024-10-25 | 10,050.00 | 10,190.00 | 9,700.00 | 9,750.00 | 9,750.00 | 121,698 |
| 2024-10-24 | 10,100.00 | 10,100.00 | 9,920.00 | 10,050.00 | 10,050.00 | 67,754 |
| 2024-10-23 | 10,050.00 | 10,280.00 | 9,950.00 | 10,200.00 | 10,200.00 | 44,585 |
| 2024-10-22 | 10,200.00 | 10,350.00 | 9,940.00 | 10,030.00 | 10,030.00 | 81,931 |
| 2024-10-21 | 10,110.00 | 10,380.00 | 10,110.00 | 10,300.00 | 10,300.00 | 55,065 |
| 2024-10-18 | 10,270.00 | 10,300.00 | 10,030.00 | 10,090.00 | 10,090.00 | 100,466 |
| 2024-10-17 | 10,550.00 | 10,590.00 | 10,220.00 | 10,260.00 | 10,260.00 | 98,340 |
| 2024-10-16 | 10,710.00 | 10,760.00 | 10,400.00 | 10,500.00 | 10,500.00 | 72,416 |
| 2024-10-15 | 10,900.00 | 11,100.00 | 10,730.00 | 10,760.00 | 10,760.00 | 75,711 |
| 2024-10-14 | 10,800.00 | 10,940.00 | 10,660.00 | 10,800.00 | 10,800.00 | 67,457 |
| 2024-10-11 | 10,950.00 | 11,140.00 | 10,760.00 | 10,790.00 | 10,790.00 | 82,727 |
| 2024-10-10 | 11,250.00 | 11,390.00 | 10,910.00 | 10,960.00 | 10,960.00 | 58,932 |
| 2024-10-08 | 11,310.00 | 11,310.00 | 11,070.00 | 11,190.00 | 11,190.00 | 65,384 |
| 2024-10-07 | 11,130.00 | 11,440.00 | 11,010.00 | 11,350.00 | 11,350.00 | 72,278 |
| 2024-10-04 | 11,270.00 | 11,360.00 | 11,040.00 | 11,080.00 | 11,080.00 | 91,973 |
| 2024-10-02 | 11,300.00 | 11,480.00 | 11,010.00 | 11,240.00 | 11,240.00 | 84,769 |
| 2024-09-30 | 11,700.00 | 11,710.00 | 11,420.00 | 11,450.00 | 11,450.00 | 71,756 |
| 2024-09-27 | 11,750.00 | 11,860.00 | 11,590.00 | 11,670.00 | 11,670.00 | 98,664 |
| 2024-09-26 | 11,350.00 | 11,730.00 | 11,310.00 | 11,730.00 | 11,730.00 | 157,641 |
| 2024-09-25 | 11,240.00 | 11,360.00 | 11,170.00 | 11,210.00 | 11,210.00 | 72,429 |
| 2024-09-24 | 11,280.00 | 11,320.00 | 11,160.00 | 11,190.00 | 11,190.00 | 81,220 |
| 2024-09-23 | 11,710.00 | 11,710.00 | 11,180.00 | 11,240.00 | 11,240.00 | 133,210 |
| 2024-09-20 | 11,480.00 | 11,850.00 | 11,430.00 | 11,700.00 | 11,700.00 | 194,024 |
| 2024-09-19 | 11,210.00 | 11,630.00 | 10,920.00 | 11,440.00 | 11,440.00 | 194,362 |
| 2024-09-13 | 11,190.00 | 11,680.00 | 11,170.00 | 11,190.00 | 11,190.00 | 188,128 |
| 2024-09-12 | 10,920.00 | 11,230.00 | 10,860.00 | 11,170.00 | 11,170.00 | 87,467 |
| 2024-09-11 | 11,070.00 | 11,110.00 | 10,710.00 | 10,750.00 | 10,750.00 | 132,199 |
| 2024-09-10 | 11,540.00 | 11,540.00 | 11,040.00 | 11,050.00 | 11,050.00 | 65,888 |
| 2024-09-09 | 10,700.00 | 11,550.00 | 10,630.00 | 11,520.00 | 11,520.00 | 110,976 |
| 2024-09-06 | 11,100.00 | 11,280.00 | 10,850.00 | 11,040.00 | 11,040.00 | 93,513 |
| 2024-09-05 | 11,480.00 | 11,680.00 | 10,930.00 | 11,220.00 | 11,220.00 | 164,465 |
| 2024-09-04 | 11,550.00 | 11,620.00 | 11,440.00 | 11,480.00 | 11,480.00 | 105,502 |
| 2024-09-03 | 12,450.00 | 12,500.00 | 11,970.00 | 12,040.00 | 12,040.00 | 115,300 |
| 2024-09-02 | 12,250.00 | 12,430.00 | 12,000.00 | 12,380.00 | 12,380.00 | 96,643 |
| 2024-08-30 | 11,750.00 | 12,330.00 | 11,610.00 | 12,230.00 | 12,230.00 | 130,496 |
| 2024-08-29 | 11,850.00 | 11,850.00 | 11,680.00 | 11,700.00 | 11,700.00 | 85,822 |
| 2024-08-28 | 11,740.00 | 12,060.00 | 11,590.00 | 12,040.00 | 12,040.00 | 157,642 |
| 2024-08-27 | 11,700.00 | 11,750.00 | 11,530.00 | 11,700.00 | 11,700.00 | 51,360 |
| 2024-08-26 | 11,890.00 | 11,970.00 | 11,690.00 | 11,750.00 | 11,750.00 | 94,396 |
| 2024-08-23 | 11,400.00 | 11,880.00 | 11,350.00 | 11,820.00 | 11,820.00 | 162,901 |
| 2024-08-22 | 11,750.00 | 11,900.00 | 11,330.00 | 11,550.00 | 11,550.00 | 313,939 |
| 2024-08-21 | 11,960.00 | 12,040.00 | 11,820.00 | 11,980.00 | 11,980.00 | 84,466 |
| 2024-08-20 | 11,650.00 | 12,000.00 | 11,650.00 | 11,960.00 | 11,960.00 | 132,455 |
| 2024-08-19 | 11,930.00 | 11,960.00 | 11,550.00 | 11,550.00 | 11,550.00 | 130,756 |
| 2024-08-16 | 11,780.00 | 12,090.00 | 11,710.00 | 11,950.00 | 11,950.00 | 216,654 |
| 2024-08-14 | 11,680.00 | 11,770.00 | 11,420.00 | 11,510.00 | 11,510.00 | 188,874 |
| 2024-08-13 | 11,320.00 | 11,480.00 | 11,100.00 | 11,440.00 | 11,440.00 | 128,536 |
| 2024-08-12 | 11,310.00 | 11,590.00 | 11,280.00 | 11,320.00 | 11,320.00 | 112,752 |
| 2024-08-09 | 11,060.00 | 11,420.00 | 11,060.00 | 11,310.00 | 11,310.00 | 178,158 |
| 2024-08-08 | 10,600.00 | 10,960.00 | 10,500.00 | 10,860.00 | 10,860.00 | 94,292 |
| 2024-08-07 | 11,020.00 | 11,270.00 | 10,900.00 | 10,910.00 | 10,910.00 | 199,181 |
| 2024-08-06 | 10,210.00 | 11,090.00 | 10,210.00 | 10,930.00 | 10,930.00 | 294,149 |
| 2024-08-05 | 11,590.00 | 11,640.00 | 9,800.00 | 10,200.00 | 10,200.00 | 467,437 |
| 2024-08-02 | 12,430.00 | 12,480.00 | 11,690.00 | 11,800.00 | 11,800.00 | 297,732 |
| 2024-08-01 | 12,740.00 | 12,990.00 | 12,710.00 | 12,730.00 | 12,730.00 | 105,170 |
| 2024-07-31 | 12,440.00 | 12,640.00 | 12,210.00 | 12,640.00 | 12,640.00 | 131,313 |
| 2024-07-30 | 12,700.00 | 13,400.00 | 12,400.00 | 12,420.00 | 12,420.00 | 299,653 |
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.