Interflex Co., Ltd. (KOSDAQ:051370)
South Korea · Delayed Price · Currency is KRW 10,580
+120 (1.15%)
Dec 30, 2025, 3:30 PM KST
Interflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10,450.00 | 10,590.00 | 10,100.00 | 10,580.00 | 10,580.00 | 1.15% | 86,638 |
| Dec 29, 2025 | 10,500.00 | 10,590.00 | 10,350.00 | 10,460.00 | 10,460.00 | 0.58% | 97,787 |
| Dec 26, 2025 | 10,620.00 | 10,770.00 | 10,300.00 | 10,400.00 | 10,400.00 | -2.07% | 123,133 |
| Dec 24, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.95% | 78,884 |
| Dec 23, 2025 | 11,010.00 | 11,060.00 | 10,440.00 | 10,520.00 | 10,520.00 | -4.88% | 172,229 |
| Dec 22, 2025 | 10,820.00 | 11,140.00 | 10,820.00 | 11,060.00 | 11,060.00 | 2.88% | 116,727 |
| Dec 19, 2025 | 11,110.00 | 11,120.00 | 10,660.00 | 10,750.00 | 10,750.00 | -2.01% | 182,892 |
| Dec 18, 2025 | 11,130.00 | 11,150.00 | 10,880.00 | 10,970.00 | 10,970.00 | -2.92% | 99,205 |
| Dec 17, 2025 | 11,370.00 | 11,600.00 | 11,150.00 | 11,300.00 | 11,300.00 | 0.53% | 115,598 |
| Dec 16, 2025 | 11,550.00 | 11,550.00 | 11,110.00 | 11,240.00 | 11,240.00 | -2.68% | 145,992 |
| Dec 15, 2025 | 11,300.00 | 11,610.00 | 11,200.00 | 11,550.00 | 11,550.00 | 0.17% | 109,676 |
| Dec 12, 2025 | 11,730.00 | 11,740.00 | 11,430.00 | 11,530.00 | 11,530.00 | -1.20% | 167,724 |
| Dec 11, 2025 | 11,780.00 | 12,210.00 | 11,590.00 | 11,670.00 | 11,670.00 | -0.17% | 302,059 |
| Dec 10, 2025 | 11,490.00 | 12,420.00 | 11,400.00 | 11,690.00 | 11,690.00 | 2.54% | 794,975 |
| Dec 9, 2025 | 11,050.00 | 11,600.00 | 10,920.00 | 11,400.00 | 11,400.00 | 3.17% | 469,791 |
| Dec 8, 2025 | 10,800.00 | 11,080.00 | 10,660.00 | 11,050.00 | 11,050.00 | 2.31% | 164,093 |
| Dec 5, 2025 | 10,800.00 | 11,060.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.47% | 126,366 |
| Dec 4, 2025 | 11,100.00 | 11,100.00 | 10,530.00 | 10,750.00 | 10,750.00 | -3.59% | 190,062 |
| Dec 3, 2025 | 10,940.00 | 11,220.00 | 10,870.00 | 11,150.00 | 11,150.00 | 1.83% | 217,325 |
| Dec 2, 2025 | 10,960.00 | 11,030.00 | 10,760.00 | 10,950.00 | 10,950.00 | -0.09% | 139,588 |
| Dec 1, 2025 | 10,870.00 | 11,150.00 | 10,700.00 | 10,960.00 | 10,960.00 | 1.39% | 326,062 |
| Nov 28, 2025 | 10,550.00 | 10,840.00 | 10,410.00 | 10,810.00 | 10,810.00 | 3.44% | 232,121 |
| Nov 27, 2025 | 10,450.00 | 10,540.00 | 10,260.00 | 10,450.00 | 10,450.00 | 0.19% | 139,023 |
| Nov 26, 2025 | 10,730.00 | 10,750.00 | 10,210.00 | 10,430.00 | 10,430.00 | -1.60% | 200,843 |
| Nov 25, 2025 | 10,500.00 | 10,930.00 | 10,400.00 | 10,600.00 | 10,600.00 | 3.31% | 318,556 |
| Nov 24, 2025 | 10,240.00 | 10,460.00 | 9,900.00 | 10,260.00 | 10,260.00 | 1.28% | 315,845 |
| Nov 21, 2025 | 10,500.00 | 10,670.00 | 10,080.00 | 10,130.00 | 10,130.00 | -8.57% | 589,035 |
| Nov 20, 2025 | 10,300.00 | 11,420.00 | 10,170.00 | 11,080.00 | 11,080.00 | 9.70% | 1,424,550 |
| Nov 19, 2025 | 9,640.00 | 10,490.00 | 9,290.00 | 10,100.00 | 10,100.00 | 5.21% | 817,496 |
| Nov 18, 2025 | 9,410.00 | 9,740.00 | 9,260.00 | 9,600.00 | 9,600.00 | - | 232,788 |
| Nov 17, 2025 | 8,990.00 | 9,680.00 | 8,930.00 | 9,600.00 | 9,600.00 | 8.47% | 345,737 |
| Nov 14, 2025 | 9,140.00 | 9,210.00 | 8,850.00 | 8,850.00 | 8,850.00 | -4.74% | 138,726 |
| Nov 13, 2025 | 9,500.00 | 9,680.00 | 9,200.00 | 9,290.00 | 9,290.00 | -2.82% | 117,011 |
| Nov 12, 2025 | 9,090.00 | 9,700.00 | 8,920.00 | 9,560.00 | 9,560.00 | 4.37% | 247,052 |
| Nov 11, 2025 | 8,950.00 | 9,310.00 | 8,930.00 | 9,160.00 | 9,160.00 | 2.92% | 134,700 |
| Nov 10, 2025 | 8,680.00 | 8,920.00 | 8,580.00 | 8,900.00 | 8,900.00 | 2.53% | 68,795 |
| Nov 7, 2025 | 8,940.00 | 8,950.00 | 8,530.00 | 8,680.00 | 8,680.00 | -4.09% | 134,997 |
| Nov 6, 2025 | 8,970.00 | 9,420.00 | 8,700.00 | 9,050.00 | 9,050.00 | 1.12% | 170,216 |
| Nov 5, 2025 | 9,070.00 | 9,070.00 | 8,450.00 | 8,950.00 | 8,950.00 | -1.86% | 230,413 |
| Nov 4, 2025 | 9,170.00 | 9,330.00 | 9,020.00 | 9,120.00 | 9,120.00 | -0.55% | 102,747 |
| Nov 3, 2025 | 9,250.00 | 9,340.00 | 9,120.00 | 9,170.00 | 9,170.00 | -0.86% | 99,913 |
| Oct 31, 2025 | 9,220.00 | 9,310.00 | 9,150.00 | 9,250.00 | 9,250.00 | - | 65,214 |
| Oct 30, 2025 | 9,580.00 | 9,600.00 | 9,130.00 | 9,250.00 | 9,250.00 | -3.14% | 123,196 |
| Oct 29, 2025 | 9,650.00 | 9,740.00 | 9,450.00 | 9,550.00 | 9,550.00 | -0.52% | 135,950 |
| Oct 28, 2025 | 9,560.00 | 9,690.00 | 9,400.00 | 9,600.00 | 9,600.00 | 0.42% | 122,479 |
| Oct 27, 2025 | 9,540.00 | 9,590.00 | 9,400.00 | 9,560.00 | 9,560.00 | 0.63% | 148,355 |
| Oct 24, 2025 | 9,480.00 | 9,590.00 | 9,390.00 | 9,500.00 | 9,500.00 | 0.85% | 94,114 |
| Oct 23, 2025 | 9,200.00 | 9,660.00 | 9,170.00 | 9,420.00 | 9,420.00 | 0.53% | 125,803 |
| Oct 22, 2025 | 9,330.00 | 9,370.00 | 9,030.00 | 9,370.00 | 9,370.00 | 0.43% | 113,476 |
| Oct 21, 2025 | 9,430.00 | 9,620.00 | 9,260.00 | 9,330.00 | 9,330.00 | 0.65% | 148,467 |