Interflex Co., Ltd. (KOSDAQ:051370)
South Korea · Delayed Price · Currency is KRW 7,290.00
-40.00 (-0.55%)
Jul 1, 2026, 3:30 PM KST
Interflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7,650.00 | 7,650.00 | 7,330.00 | 7,330.00 | 7,330.00 | -4.06% | 73,306 |
| Jun 29, 2026 | 6,910.00 | 7,640.00 | 6,910.00 | 7,640.00 | 7,640.00 | 9.14% | 117,053 |
| Jun 26, 2026 | 7,310.00 | 7,310.00 | 6,820.00 | 7,000.00 | 7,000.00 | -4.50% | 144,097 |
| Jun 25, 2026 | 7,730.00 | 7,900.00 | 7,210.00 | 7,330.00 | 7,330.00 | -3.93% | 157,252 |
| Jun 24, 2026 | 7,720.00 | 7,850.00 | 7,450.00 | 7,630.00 | 7,630.00 | -1.17% | 115,348 |
| Jun 23, 2026 | 8,250.00 | 8,250.00 | 7,710.00 | 7,720.00 | 7,720.00 | -6.88% | 176,472 |
| Jun 22, 2026 | 8,700.00 | 8,950.00 | 8,240.00 | 8,290.00 | 8,290.00 | -6.43% | 140,686 |
| Jun 19, 2026 | 9,180.00 | 9,330.00 | 8,690.00 | 8,860.00 | 8,860.00 | -4.11% | 111,853 |
| Jun 18, 2026 | 9,530.00 | 9,530.00 | 9,150.00 | 9,240.00 | 9,240.00 | -3.04% | 63,018 |
| Jun 17, 2026 | 9,620.00 | 9,700.00 | 9,390.00 | 9,530.00 | 9,530.00 | -0.94% | 52,605 |
| Jun 16, 2026 | 9,750.00 | 9,950.00 | 9,560.00 | 9,620.00 | 9,620.00 | 1.16% | 128,504 |
| Jun 15, 2026 | 9,750.00 | 9,900.00 | 9,500.00 | 9,510.00 | 9,510.00 | 0.32% | 109,329 |
| Jun 12, 2026 | 9,500.00 | 9,790.00 | 9,350.00 | 9,480.00 | 9,480.00 | 2.49% | 137,021 |
| Jun 11, 2026 | 8,800.00 | 9,250.00 | 8,660.00 | 9,250.00 | 9,250.00 | 3.70% | 109,941 |
| Jun 10, 2026 | 8,970.00 | 9,340.00 | 8,690.00 | 8,920.00 | 8,920.00 | -3.04% | 113,054 |
| Jun 9, 2026 | 8,700.00 | 9,290.00 | 8,700.00 | 9,200.00 | 9,200.00 | 6.60% | 150,274 |
| Jun 8, 2026 | 8,790.00 | 8,940.00 | 8,550.00 | 8,630.00 | 8,630.00 | -7.70% | 186,127 |
| Jun 5, 2026 | 9,790.00 | 9,790.00 | 9,130.00 | 9,350.00 | 9,350.00 | -4.98% | 169,538 |
| Jun 4, 2026 | 10,000.00 | 10,370.00 | 9,760.00 | 9,840.00 | 9,840.00 | -2.28% | 200,478 |
| Jun 2, 2026 | 10,130.00 | 10,300.00 | 9,710.00 | 10,070.00 | 10,070.00 | -3.91% | 199,622 |
| Jun 1, 2026 | 10,750.00 | 10,770.00 | 10,150.00 | 10,480.00 | 10,480.00 | -0.76% | 146,368 |
| May 29, 2026 | 11,000.00 | 11,010.00 | 10,160.00 | 10,560.00 | 10,560.00 | -3.74% | 175,767 |
| May 28, 2026 | 11,660.00 | 11,750.00 | 10,440.00 | 10,970.00 | 10,970.00 | -5.84% | 203,801 |
| May 27, 2026 | 12,610.00 | 13,330.00 | 11,630.00 | 11,650.00 | 11,650.00 | -6.95% | 221,385 |
| May 26, 2026 | 12,380.00 | 13,250.00 | 12,320.00 | 12,520.00 | 12,520.00 | 2.54% | 288,380 |
| May 22, 2026 | 11,340.00 | 12,420.00 | 11,210.00 | 12,210.00 | 12,210.00 | 7.77% | 185,803 |
| May 21, 2026 | 11,000.00 | 11,510.00 | 10,900.00 | 11,330.00 | 11,330.00 | 5.99% | 136,472 |
| May 20, 2026 | 10,950.00 | 10,950.00 | 10,380.00 | 10,690.00 | 10,690.00 | -2.37% | 117,535 |
| May 19, 2026 | 11,420.00 | 11,420.00 | 10,610.00 | 10,950.00 | 10,950.00 | -4.12% | 142,880 |
| May 18, 2026 | 11,840.00 | 11,840.00 | 10,810.00 | 11,420.00 | 11,420.00 | -5.62% | 212,430 |
| May 15, 2026 | 12,990.00 | 13,380.00 | 11,880.00 | 12,100.00 | 12,100.00 | -6.85% | 298,286 |
| May 14, 2026 | 12,200.00 | 13,280.00 | 12,140.00 | 12,990.00 | 12,990.00 | 6.04% | 268,405 |
| May 13, 2026 | 12,230.00 | 12,440.00 | 11,940.00 | 12,250.00 | 12,250.00 | 0.08% | 184,509 |
| May 12, 2026 | 12,460.00 | 12,640.00 | 11,850.00 | 12,240.00 | 12,240.00 | -2.31% | 224,568 |
| May 11, 2026 | 13,340.00 | 13,640.00 | 12,500.00 | 12,530.00 | 12,530.00 | -6.07% | 247,651 |
| May 8, 2026 | 13,030.00 | 13,350.00 | 12,840.00 | 13,340.00 | 13,340.00 | 2.38% | 141,082 |
| May 7, 2026 | 13,370.00 | 13,370.00 | 12,800.00 | 13,030.00 | 13,030.00 | -2.03% | 226,845 |
| May 6, 2026 | 13,480.00 | 13,860.00 | 13,260.00 | 13,300.00 | 13,300.00 | 0.30% | 250,388 |
| May 4, 2026 | 13,510.00 | 13,690.00 | 13,090.00 | 13,260.00 | 13,260.00 | -1.34% | 271,468 |
| Apr 30, 2026 | 14,060.00 | 14,250.00 | 13,200.00 | 13,440.00 | 13,440.00 | -3.59% | 211,755 |
| Apr 29, 2026 | 13,600.00 | 13,960.00 | 13,520.00 | 13,940.00 | 13,940.00 | 2.20% | 152,261 |
| Apr 28, 2026 | 13,990.00 | 14,070.00 | 13,600.00 | 13,640.00 | 13,640.00 | -2.43% | 191,095 |
| Apr 27, 2026 | 14,230.00 | 14,230.00 | 13,700.00 | 13,980.00 | 13,980.00 | -0.29% | 227,877 |
| Apr 24, 2026 | 13,870.00 | 14,330.00 | 13,800.00 | 14,020.00 | 14,020.00 | 2.04% | 281,400 |
| Apr 23, 2026 | 14,070.00 | 14,070.00 | 13,450.00 | 13,740.00 | 13,740.00 | -2.41% | 275,800 |
| Apr 22, 2026 | 13,310.00 | 14,200.00 | 13,110.00 | 14,080.00 | 14,080.00 | 5.79% | 494,613 |
| Apr 21, 2026 | 13,300.00 | 13,520.00 | 13,150.00 | 13,310.00 | 13,310.00 | 0.76% | 176,217 |
| Apr 20, 2026 | 13,260.00 | 13,860.00 | 13,150.00 | 13,210.00 | 13,210.00 | -0.38% | 282,117 |
| Apr 17, 2026 | 13,150.00 | 13,310.00 | 12,650.00 | 13,260.00 | 13,260.00 | 1.77% | 271,887 |
| Apr 16, 2026 | 12,190.00 | 13,220.00 | 12,130.00 | 13,030.00 | 13,030.00 | 7.69% | 475,061 |