Interflex Co., Ltd. (KOSDAQ:051370)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,920.00
+240.00 (2.48%)
Oct 10, 2025, 3:30 PM KST

Interflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20259,850.0010,050.009,720.009,920.009,920.002.48%341,962
Oct 2, 20259,820.0010,000.009,610.009,680.009,680.000.41%318,330
Oct 1, 20259,110.009,780.009,110.009,640.009,640.006.28%463,400
Sep 30, 20258,990.009,280.008,950.009,070.009,070.000.89%86,067
Sep 29, 20258,820.009,030.008,820.008,990.008,990.002.16%69,329
Sep 26, 20259,230.009,230.008,800.008,800.008,800.00-4.97%117,944
Sep 25, 20259,360.009,360.009,160.009,260.009,260.00-1.70%74,069
Sep 24, 20259,500.009,500.009,090.009,420.009,420.00-0.42%115,086
Sep 23, 20259,790.009,790.009,380.009,460.009,460.00-1.77%132,808
Sep 22, 20259,440.009,750.009,420.009,630.009,630.002.34%232,092
Sep 19, 20259,640.009,670.009,350.009,410.009,410.00-0.63%132,655
Sep 18, 20259,230.009,480.009,140.009,470.009,470.002.60%114,033
Sep 17, 20259,380.009,380.009,140.009,230.009,230.00-1.70%83,928
Sep 16, 20259,390.009,450.009,320.009,390.009,390.00-0.32%101,557
Sep 15, 20259,380.009,700.009,250.009,420.009,420.002.39%251,006
Sep 12, 20258,980.009,300.008,980.009,200.009,200.002.56%159,144
Sep 11, 20259,190.009,260.008,960.008,970.008,970.00-1.75%115,073
Sep 10, 20259,190.009,200.009,060.009,130.009,130.000.55%156,714
Sep 9, 20258,800.009,120.008,760.009,080.009,080.003.18%171,617
Sep 8, 20258,740.008,850.008,720.008,800.008,800.000.92%53,720
Sep 5, 20258,700.008,890.008,700.008,720.008,720.000.23%66,843
Sep 4, 20258,590.008,840.008,550.008,700.008,700.001.75%55,994
Sep 3, 20258,520.008,620.008,410.008,550.008,550.001.18%43,915
Sep 2, 20258,400.008,540.008,390.008,450.008,450.00-42,512
Sep 1, 20258,740.008,740.008,420.008,450.008,450.00-3.43%60,580
Aug 29, 20258,800.008,900.008,680.008,750.008,750.00-0.34%52,581
Aug 28, 20258,840.008,880.008,700.008,780.008,780.00-0.45%49,869
Aug 27, 20258,590.008,900.008,590.008,820.008,820.002.68%100,165
Aug 26, 20258,580.008,730.008,510.008,590.008,590.000.12%69,602
Aug 25, 20258,470.008,650.008,470.008,580.008,580.002.63%74,042
Aug 22, 20258,340.008,410.008,300.008,360.008,360.000.24%38,229
Aug 21, 20258,450.008,520.008,320.008,340.008,340.00-1.18%52,061
Aug 20, 20258,550.008,650.008,270.008,440.008,440.00-2.76%84,932
Aug 19, 20258,720.008,760.008,520.008,680.008,680.00-0.23%89,497
Aug 18, 20259,030.009,030.008,630.008,700.008,700.00-4.50%180,628
Aug 14, 20259,260.009,270.009,030.009,110.009,110.00-1.62%100,316
Aug 13, 20259,020.009,340.008,980.009,260.009,260.003.46%251,802
Aug 12, 20259,080.009,200.008,900.008,950.008,950.00-2.29%71,581
Aug 11, 20259,100.009,240.009,100.009,160.009,160.000.66%80,984
Aug 8, 20258,950.009,230.008,880.009,100.009,100.002.59%113,201
Aug 7, 20259,060.009,130.008,840.008,870.008,870.00-1.22%153,147
Aug 6, 20259,000.009,020.008,880.008,980.008,980.00-0.22%62,091
Aug 5, 20259,010.009,170.008,880.009,000.009,000.00-0.11%74,576
Aug 4, 20258,890.009,020.008,730.009,010.009,010.001.35%62,269
Aug 1, 20259,120.009,120.008,780.008,890.008,890.00-2.84%107,520
Jul 31, 20259,240.009,260.009,010.009,150.009,150.00-0.54%93,089
Jul 30, 20258,870.009,270.008,830.009,200.009,200.003.72%166,474
Jul 29, 20258,890.008,980.008,700.008,870.008,870.00-1.33%97,167
Jul 28, 20258,880.009,020.008,750.008,990.008,990.001.24%111,505
Jul 25, 20259,040.009,140.008,850.008,880.008,880.00-1.66%94,943