Interflex Co., Ltd. (KOSDAQ:051370)
South Korea · Delayed Price · Currency is KRW 9,470.00
+240.00 (2.60%)
Sep 18, 2025, 3:30 PM KST
Interflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9,230.00 | 9,480.00 | 9,140.00 | 9,470.00 | 9,470.00 | 2.60% | 114,033 |
| Sep 17, 2025 | 9,380.00 | 9,380.00 | 9,140.00 | 9,230.00 | 9,230.00 | -1.70% | 83,928 |
| Sep 16, 2025 | 9,390.00 | 9,450.00 | 9,320.00 | 9,390.00 | 9,390.00 | -0.32% | 101,557 |
| Sep 15, 2025 | 9,380.00 | 9,700.00 | 9,250.00 | 9,420.00 | 9,420.00 | 2.39% | 251,006 |
| Sep 12, 2025 | 8,980.00 | 9,300.00 | 8,980.00 | 9,200.00 | 9,200.00 | 2.56% | 159,144 |
| Sep 11, 2025 | 9,190.00 | 9,260.00 | 8,960.00 | 8,970.00 | 8,970.00 | -1.75% | 115,073 |
| Sep 10, 2025 | 9,190.00 | 9,200.00 | 9,060.00 | 9,130.00 | 9,130.00 | 0.55% | 156,714 |
| Sep 9, 2025 | 8,800.00 | 9,120.00 | 8,760.00 | 9,080.00 | 9,080.00 | 3.18% | 171,617 |
| Sep 8, 2025 | 8,740.00 | 8,850.00 | 8,720.00 | 8,800.00 | 8,800.00 | 0.92% | 53,720 |
| Sep 5, 2025 | 8,700.00 | 8,890.00 | 8,700.00 | 8,720.00 | 8,720.00 | 0.23% | 66,843 |
| Sep 4, 2025 | 8,590.00 | 8,840.00 | 8,550.00 | 8,700.00 | 8,700.00 | 1.75% | 55,994 |
| Sep 3, 2025 | 8,520.00 | 8,620.00 | 8,410.00 | 8,550.00 | 8,550.00 | 1.18% | 43,915 |
| Sep 2, 2025 | 8,400.00 | 8,540.00 | 8,390.00 | 8,450.00 | 8,450.00 | - | 42,512 |
| Sep 1, 2025 | 8,740.00 | 8,740.00 | 8,420.00 | 8,450.00 | 8,450.00 | -3.43% | 60,580 |
| Aug 29, 2025 | 8,800.00 | 8,900.00 | 8,680.00 | 8,750.00 | 8,750.00 | -0.34% | 52,581 |
| Aug 28, 2025 | 8,840.00 | 8,880.00 | 8,700.00 | 8,780.00 | 8,780.00 | -0.45% | 49,869 |
| Aug 27, 2025 | 8,590.00 | 8,900.00 | 8,590.00 | 8,820.00 | 8,820.00 | 2.68% | 100,165 |
| Aug 26, 2025 | 8,580.00 | 8,730.00 | 8,510.00 | 8,590.00 | 8,590.00 | 0.12% | 69,602 |
| Aug 25, 2025 | 8,470.00 | 8,650.00 | 8,470.00 | 8,580.00 | 8,580.00 | 2.63% | 74,042 |
| Aug 22, 2025 | 8,340.00 | 8,410.00 | 8,300.00 | 8,360.00 | 8,360.00 | 0.24% | 38,229 |
| Aug 21, 2025 | 8,450.00 | 8,520.00 | 8,320.00 | 8,340.00 | 8,340.00 | -1.18% | 52,061 |
| Aug 20, 2025 | 8,550.00 | 8,650.00 | 8,270.00 | 8,440.00 | 8,440.00 | -2.76% | 84,932 |
| Aug 19, 2025 | 8,720.00 | 8,760.00 | 8,520.00 | 8,680.00 | 8,680.00 | -0.23% | 89,497 |
| Aug 18, 2025 | 9,030.00 | 9,030.00 | 8,630.00 | 8,700.00 | 8,700.00 | -4.50% | 180,628 |
| Aug 14, 2025 | 9,260.00 | 9,270.00 | 9,030.00 | 9,110.00 | 9,110.00 | -1.62% | 100,316 |
| Aug 13, 2025 | 9,020.00 | 9,340.00 | 8,980.00 | 9,260.00 | 9,260.00 | 3.46% | 251,802 |
| Aug 12, 2025 | 9,080.00 | 9,200.00 | 8,900.00 | 8,950.00 | 8,950.00 | -2.29% | 71,581 |
| Aug 11, 2025 | 9,100.00 | 9,240.00 | 9,100.00 | 9,160.00 | 9,160.00 | 0.66% | 80,984 |
| Aug 8, 2025 | 8,950.00 | 9,230.00 | 8,880.00 | 9,100.00 | 9,100.00 | 2.59% | 113,201 |
| Aug 7, 2025 | 9,060.00 | 9,130.00 | 8,840.00 | 8,870.00 | 8,870.00 | -1.22% | 153,147 |
| Aug 6, 2025 | 9,000.00 | 9,020.00 | 8,880.00 | 8,980.00 | 8,980.00 | -0.22% | 62,091 |
| Aug 5, 2025 | 9,010.00 | 9,170.00 | 8,880.00 | 9,000.00 | 9,000.00 | -0.11% | 74,576 |
| Aug 4, 2025 | 8,890.00 | 9,020.00 | 8,730.00 | 9,010.00 | 9,010.00 | 1.35% | 62,269 |
| Aug 1, 2025 | 9,120.00 | 9,120.00 | 8,780.00 | 8,890.00 | 8,890.00 | -2.84% | 107,520 |
| Jul 31, 2025 | 9,240.00 | 9,260.00 | 9,010.00 | 9,150.00 | 9,150.00 | -0.54% | 93,089 |
| Jul 30, 2025 | 8,870.00 | 9,270.00 | 8,830.00 | 9,200.00 | 9,200.00 | 3.72% | 166,474 |
| Jul 29, 2025 | 8,890.00 | 8,980.00 | 8,700.00 | 8,870.00 | 8,870.00 | -1.33% | 97,167 |
| Jul 28, 2025 | 8,880.00 | 9,020.00 | 8,750.00 | 8,990.00 | 8,990.00 | 1.24% | 111,505 |
| Jul 25, 2025 | 9,040.00 | 9,140.00 | 8,850.00 | 8,880.00 | 8,880.00 | -1.66% | 94,943 |
| Jul 24, 2025 | 9,400.00 | 9,400.00 | 9,010.00 | 9,030.00 | 9,030.00 | -2.17% | 205,468 |
| Jul 23, 2025 | 9,510.00 | 9,520.00 | 9,100.00 | 9,230.00 | 9,230.00 | -2.84% | 297,011 |
| Jul 22, 2025 | 9,290.00 | 9,980.00 | 9,150.00 | 9,500.00 | 9,500.00 | 4.51% | 1,457,430 |
| Jul 21, 2025 | 8,820.00 | 9,170.00 | 8,820.00 | 9,090.00 | 9,090.00 | 3.06% | 210,472 |
| Jul 18, 2025 | 8,900.00 | 8,900.00 | 8,750.00 | 8,820.00 | 8,820.00 | -0.56% | 52,447 |
| Jul 17, 2025 | 8,910.00 | 8,910.00 | 8,670.00 | 8,870.00 | 8,870.00 | -0.34% | 67,446 |
| Jul 16, 2025 | 8,880.00 | 8,960.00 | 8,740.00 | 8,900.00 | 8,900.00 | - | 127,875 |
| Jul 15, 2025 | 8,790.00 | 8,950.00 | 8,630.00 | 8,900.00 | 8,900.00 | 1.83% | 168,976 |
| Jul 14, 2025 | 8,780.00 | 8,810.00 | 8,660.00 | 8,740.00 | 8,740.00 | -0.46% | 57,555 |
| Jul 11, 2025 | 8,730.00 | 8,830.00 | 8,670.00 | 8,780.00 | 8,780.00 | 0.11% | 89,927 |
| Jul 10, 2025 | 8,600.00 | 8,890.00 | 8,530.00 | 8,770.00 | 8,770.00 | 2.45% | 200,897 |