Interflex Co., Ltd. (KOSDAQ:051370)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,250.00
-10.00 (-0.11%)
Oct 31, 2025, 1:35 PM KST

Interflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20259,220.009,310.009,150.009,230.009,230.00-0.22%49,198
Oct 30, 20259,580.009,600.009,130.009,250.009,250.00-3.14%121,536
Oct 29, 20259,650.009,740.009,450.009,550.009,550.00-0.52%136,704
Oct 28, 20259,560.009,690.009,400.009,600.009,600.000.42%122,479
Oct 27, 20259,540.009,590.009,400.009,560.009,560.000.63%149,361
Oct 24, 20259,480.009,590.009,390.009,500.009,500.000.85%94,114
Oct 23, 20259,200.009,660.009,170.009,420.009,420.000.53%126,902
Oct 22, 20259,330.009,370.009,030.009,370.009,370.000.43%114,545
Oct 21, 20259,430.009,620.009,260.009,330.009,330.000.65%150,620
Oct 20, 20259,120.009,320.008,970.009,270.009,270.001.31%103,519
Oct 17, 20259,260.009,370.009,070.009,150.009,150.00-1.19%157,516
Oct 16, 20259,350.009,350.009,150.009,260.009,260.00-0.96%112,356
Oct 15, 20259,260.009,380.009,190.009,350.009,350.001.52%76,901
Oct 14, 20259,600.009,860.009,080.009,210.009,210.00-3.26%188,713
Oct 13, 20259,600.009,790.009,400.009,520.009,520.00-4.03%177,805
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