Interflex Co., Ltd. (KOSDAQ:051370)
South Korea · Delayed Price · Currency is KRW 7,200.00
+30.00 (0.42%)
Aug 11, 2026, 3:30 PM KST
Interflex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6,950.00 | 7,220.00 | 6,940.00 | 7,170.00 | 7,170.00 | 3.61% | 80,790 |
| Aug 7, 2026 | 6,990.00 | 7,050.00 | 6,770.00 | 6,920.00 | 6,920.00 | -0.57% | 44,562 |
| Aug 6, 2026 | 7,050.00 | 7,150.00 | 6,900.00 | 6,960.00 | 6,960.00 | -2.25% | 51,927 |
| Aug 5, 2026 | 7,070.00 | 7,120.00 | 6,600.00 | 7,120.00 | 7,120.00 | 2.89% | 99,413 |
| Aug 4, 2026 | 6,610.00 | 6,950.00 | 6,610.00 | 6,920.00 | 6,920.00 | 5.33% | 79,921 |
| Aug 3, 2026 | 6,500.00 | 6,830.00 | 6,400.00 | 6,570.00 | 6,570.00 | -0.45% | 74,177 |
| Jul 31, 2026 | 6,060.00 | 6,610.00 | 6,060.00 | 6,600.00 | 6,600.00 | 13.01% | 125,244 |
| Jul 30, 2026 | 5,500.00 | 6,010.00 | 5,500.00 | 5,840.00 | 5,840.00 | 2.64% | 85,167 |
| Jul 29, 2026 | 6,280.00 | 6,380.00 | 5,560.00 | 5,690.00 | 5,690.00 | -8.52% | 182,674 |
| Jul 28, 2026 | 6,590.00 | 6,590.00 | 6,220.00 | 6,220.00 | 6,220.00 | -6.61% | 74,869 |
| Jul 27, 2026 | 6,700.00 | 6,850.00 | 6,570.00 | 6,660.00 | 6,660.00 | 0.91% | 34,069 |
| Jul 24, 2026 | 6,740.00 | 6,740.00 | 6,590.00 | 6,600.00 | 6,600.00 | -2.37% | 69,451 |
| Jul 23, 2026 | 6,600.00 | 6,800.00 | 6,430.00 | 6,760.00 | 6,760.00 | 4.32% | 61,447 |
| Jul 22, 2026 | 6,560.00 | 6,760.00 | 6,470.00 | 6,480.00 | 6,480.00 | 0.62% | 54,552 |
| Jul 21, 2026 | 6,220.00 | 6,460.00 | 6,210.00 | 6,440.00 | 6,440.00 | 2.88% | 62,662 |
| Jul 20, 2026 | 6,620.00 | 6,690.00 | 6,210.00 | 6,260.00 | 6,260.00 | -6.57% | 110,944 |
| Jul 16, 2026 | 6,900.00 | 6,900.00 | 6,610.00 | 6,700.00 | 6,700.00 | -4.15% | 96,422 |
| Jul 15, 2026 | 6,830.00 | 7,040.00 | 6,700.00 | 6,990.00 | 6,990.00 | 4.80% | 161,680 |
| Jul 14, 2026 | 6,730.00 | 6,860.00 | 6,140.00 | 6,670.00 | 6,670.00 | - | 278,679 |
| Jul 13, 2026 | 7,130.00 | 7,230.00 | 6,660.00 | 6,670.00 | 6,670.00 | -5.12% | 271,493 |
| Jul 10, 2026 | 6,610.00 | 7,150.00 | 6,610.00 | 7,030.00 | 7,030.00 | 7.00% | 93,195 |
| Jul 9, 2026 | 6,700.00 | 6,870.00 | 6,530.00 | 6,570.00 | 6,570.00 | -1.35% | 83,353 |
| Jul 8, 2026 | 6,900.00 | 7,030.00 | 6,600.00 | 6,660.00 | 6,660.00 | -3.48% | 123,875 |
| Jul 7, 2026 | 7,060.00 | 7,170.00 | 6,800.00 | 6,900.00 | 6,900.00 | -2.13% | 111,013 |
| Jul 6, 2026 | 7,300.00 | 7,300.00 | 6,910.00 | 7,050.00 | 7,050.00 | -3.42% | 86,282 |
| Jul 3, 2026 | 7,050.00 | 7,500.00 | 6,970.00 | 7,300.00 | 7,300.00 | 4.89% | 180,341 |
| Jul 2, 2026 | 7,200.00 | 7,290.00 | 6,820.00 | 6,960.00 | 6,960.00 | -4.53% | 72,874 |
| Jul 1, 2026 | 7,390.00 | 7,540.00 | 7,240.00 | 7,290.00 | 7,290.00 | -0.55% | 87,141 |
| 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 |