Interflex Co., Ltd. (KOSDAQ:051370)
South Korea · Delayed Price · Currency is KRW 5,090.00
+60.00 (1.19%)
Nov 9, 2026, 3:30 PM KST
Interflex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5,010.00 | 5,220.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1.19% | 44,437 |
| Nov 6, 2026 | 5,250.00 | 5,250.00 | 4,970.00 | 5,030.00 | 5,030.00 | -5.27% | 128,958 |
| Nov 5, 2026 | 5,590.00 | 5,630.00 | 5,300.00 | 5,310.00 | 5,310.00 | -5.85% | 80,690 |
| Nov 4, 2026 | 5,650.00 | 5,670.00 | 5,410.00 | 5,640.00 | 5,640.00 | 1.99% | 70,441 |
| Nov 3, 2026 | 5,750.00 | 5,880.00 | 5,530.00 | 5,530.00 | 5,530.00 | -3.83% | 65,711 |
| Nov 2, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,750.00 | 5,750.00 | 2.13% | 33,444 |
| Oct 30, 2026 | 5,810.00 | 5,840.00 | 5,620.00 | 5,630.00 | 5,630.00 | -4.74% | 65,652 |
| Oct 29, 2026 | 6,090.00 | 6,090.00 | 5,800.00 | 5,910.00 | 5,910.00 | -2.80% | 72,639 |
| Oct 28, 2026 | 5,980.00 | 6,090.00 | 5,980.00 | 6,080.00 | 6,080.00 | 3.40% | 51,284 |
| Oct 27, 2026 | 5,800.00 | 6,010.00 | 5,800.00 | 5,880.00 | 5,880.00 | 2.26% | 60,938 |
| Oct 26, 2026 | 5,810.00 | 5,920.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.04% | 54,180 |
| Oct 23, 2026 | 5,970.00 | 6,070.00 | 5,810.00 | 5,870.00 | 5,870.00 | -2.65% | 88,122 |
| Oct 22, 2026 | 6,190.00 | 6,230.00 | 6,030.00 | 6,030.00 | 6,030.00 | -2.58% | 54,562 |
| Oct 21, 2026 | 6,300.00 | 6,430.00 | 6,160.00 | 6,190.00 | 6,190.00 | -1.43% | 67,145 |
| Oct 20, 2026 | 6,400.00 | 6,480.00 | 6,170.00 | 6,280.00 | 6,280.00 | -1.72% | 88,589 |
| Oct 19, 2026 | 6,230.00 | 6,400.00 | 6,150.00 | 6,390.00 | 6,390.00 | 1.75% | 77,456 |
| Oct 16, 2026 | 6,070.00 | 6,400.00 | 6,070.00 | 6,280.00 | 6,280.00 | 4.15% | 96,053 |
| Oct 15, 2026 | 6,250.00 | 6,270.00 | 5,920.00 | 6,030.00 | 6,030.00 | -7.80% | 185,083 |
| Oct 14, 2026 | 6,700.00 | 6,850.00 | 6,440.00 | 6,540.00 | 6,540.00 | -2.39% | 112,018 |
| Oct 13, 2026 | 6,560.00 | 6,780.00 | 6,390.00 | 6,700.00 | 6,700.00 | -1.18% | 135,857 |
| Oct 12, 2026 | 7,180.00 | 7,290.00 | 6,760.00 | 6,780.00 | 6,780.00 | -4.78% | 131,364 |
| Oct 8, 2026 | 7,120.00 | 7,250.00 | 6,960.00 | 7,120.00 | 7,120.00 | - | 158,467 |
| Oct 7, 2026 | 7,440.00 | 7,470.00 | 7,120.00 | 7,120.00 | 7,120.00 | -5.19% | 192,418 |
| Oct 6, 2026 | 7,230.00 | 7,570.00 | 7,220.00 | 7,510.00 | 7,510.00 | 5.18% | 365,834 |
| Oct 2, 2026 | 7,230.00 | 7,230.00 | 7,000.00 | 7,140.00 | 7,140.00 | -0.56% | 214,861 |
| Oct 1, 2026 | 6,920.00 | 7,190.00 | 6,810.00 | 7,180.00 | 7,180.00 | 3.76% | 169,264 |
| Sep 30, 2026 | 7,000.00 | 7,000.00 | 6,760.00 | 6,920.00 | 6,920.00 | 0.44% | 141,791 |
| Sep 29, 2026 | 7,250.00 | 7,250.00 | 6,800.00 | 6,890.00 | 6,890.00 | -4.70% | 237,589 |
| Sep 28, 2026 | 7,000.00 | 7,690.00 | 6,990.00 | 7,230.00 | 7,230.00 | 3.29% | 614,259 |
| Sep 23, 2026 | 7,150.00 | 7,160.00 | 6,870.00 | 7,000.00 | 7,000.00 | -1.82% | 275,370 |
| Sep 22, 2026 | 6,440.00 | 7,800.00 | 6,370.00 | 7,130.00 | 7,130.00 | 13.90% | 2,331,316 |
| Sep 21, 2026 | 6,360.00 | 6,360.00 | 6,200.00 | 6,260.00 | 6,260.00 | -0.79% | 30,144 |
| Sep 18, 2026 | 6,280.00 | 6,400.00 | 6,250.00 | 6,310.00 | 6,310.00 | 1.45% | 37,620 |
| Sep 17, 2026 | 6,290.00 | 6,350.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.16% | 28,480 |
| Sep 16, 2026 | 6,250.00 | 6,270.00 | 6,050.00 | 6,230.00 | 6,230.00 | -0.64% | 36,463 |
| Sep 15, 2026 | 6,140.00 | 6,350.00 | 6,080.00 | 6,270.00 | 6,270.00 | 1.29% | 56,604 |
| Sep 14, 2026 | 6,140.00 | 6,530.00 | 6,040.00 | 6,190.00 | 6,190.00 | 1.14% | 112,540 |
| Sep 11, 2026 | 6,100.00 | 6,270.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.45% | 65,769 |
| Sep 10, 2026 | 6,150.00 | 6,220.00 | 5,990.00 | 6,210.00 | 6,210.00 | 0.16% | 66,383 |
| Sep 9, 2026 | 6,250.00 | 6,320.00 | 6,180.00 | 6,200.00 | 6,200.00 | -0.80% | 38,635 |
| Sep 8, 2026 | 6,390.00 | 6,400.00 | 6,220.00 | 6,250.00 | 6,250.00 | -2.50% | 40,464 |
| Sep 7, 2026 | 6,380.00 | 6,490.00 | 6,350.00 | 6,410.00 | 6,410.00 | 0.94% | 43,370 |
| Sep 4, 2026 | 6,280.00 | 6,480.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1.60% | 59,902 |
| Sep 3, 2026 | 6,400.00 | 6,500.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.95% | 67,684 |
| Sep 2, 2026 | 6,650.00 | 6,650.00 | 6,310.00 | 6,310.00 | 6,310.00 | -6.66% | 127,274 |
| Sep 1, 2026 | 6,180.00 | 6,920.00 | 6,160.00 | 6,760.00 | 6,760.00 | 9.74% | 303,604 |
| Aug 31, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,160.00 | 6,160.00 | -0.16% | 41,646 |
| Aug 28, 2026 | 6,150.00 | 6,180.00 | 6,050.00 | 6,170.00 | 6,170.00 | 0.16% | 29,326 |
| Aug 27, 2026 | 6,210.00 | 6,220.00 | 6,100.00 | 6,160.00 | 6,160.00 | 0.16% | 33,349 |
| Aug 26, 2026 | 6,120.00 | 6,150.00 | 5,960.00 | 6,150.00 | 6,150.00 | 0.49% | 38,588 |