Interflex Co., Ltd. (KOSDAQ:051370)
South Korea · Delayed Price · Currency is KRW 11,200
+510 (4.77%)
May 21, 2026, 10:50 AM KST
Interflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 12,400.00 | 12,480.00 | 11,940.00 | 12,100.00 | 12,100.00 | -0.82% | 283,892 |
| Apr 14, 2026 | 11,970.00 | 12,390.00 | 11,970.00 | 12,200.00 | 12,200.00 | 4.18% | 333,992 |
| Apr 13, 2026 | 12,100.00 | 12,140.00 | 11,440.00 | 11,710.00 | 11,710.00 | -4.41% | 387,970 |
| Apr 10, 2026 | 12,290.00 | 12,790.00 | 12,140.00 | 12,250.00 | 12,250.00 | 1.16% | 386,225 |
| Apr 9, 2026 | 12,150.00 | 12,300.00 | 11,650.00 | 12,110.00 | 12,110.00 | -0.25% | 205,799 |
| Apr 8, 2026 | 12,080.00 | 12,430.00 | 12,020.00 | 12,140.00 | 12,140.00 | 4.48% | 288,530 |
| Apr 7, 2026 | 11,970.00 | 12,020.00 | 11,440.00 | 11,620.00 | 11,620.00 | -1.11% | 120,649 |
| Apr 6, 2026 | 12,430.00 | 12,870.00 | 11,730.00 | 11,750.00 | 11,750.00 | -5.24% | 168,340 |
| Apr 3, 2026 | 12,700.00 | 12,950.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.56% | 118,033 |
| Apr 2, 2026 | 13,250.00 | 13,390.00 | 12,300.00 | 12,470.00 | 12,470.00 | -5.53% | 186,033 |
| Apr 1, 2026 | 12,490.00 | 13,450.00 | 12,410.00 | 13,200.00 | 13,200.00 | 10.00% | 285,495 |
| Mar 31, 2026 | 12,350.00 | 12,420.00 | 11,980.00 | 12,000.00 | 12,000.00 | -4.46% | 137,805 |
| Mar 30, 2026 | 12,840.00 | 12,920.00 | 12,550.00 | 12,560.00 | 12,560.00 | -5.56% | 84,906 |
| Mar 27, 2026 | 13,300.00 | 13,450.00 | 13,000.00 | 13,300.00 | 13,300.00 | -2.49% | 181,964 |
| Mar 26, 2026 | 14,480.00 | 14,500.00 | 13,600.00 | 13,640.00 | 13,640.00 | -5.80% | 246,311 |
| Mar 25, 2026 | 13,990.00 | 14,670.00 | 13,690.00 | 14,480.00 | 14,480.00 | 5.08% | 531,206 |
| Mar 24, 2026 | 13,700.00 | 14,050.00 | 13,340.00 | 13,780.00 | 13,780.00 | 4.63% | 263,070 |
| Mar 23, 2026 | 13,400.00 | 13,650.00 | 13,110.00 | 13,170.00 | 13,170.00 | -4.22% | 147,415 |
| Mar 20, 2026 | 13,310.00 | 13,940.00 | 13,250.00 | 13,750.00 | 13,750.00 | 4.40% | 279,625 |
| Mar 19, 2026 | 12,970.00 | 13,280.00 | 12,800.00 | 13,170.00 | 13,170.00 | 0.15% | 89,729 |
| Mar 18, 2026 | 12,950.00 | 13,270.00 | 12,870.00 | 13,150.00 | 13,150.00 | 2.65% | 134,717 |
| Mar 17, 2026 | 12,750.00 | 12,960.00 | 12,550.00 | 12,810.00 | 12,810.00 | 1.51% | 131,547 |
| Mar 16, 2026 | 12,950.00 | 13,210.00 | 12,410.00 | 12,620.00 | 12,620.00 | -4.83% | 220,055 |
| Mar 13, 2026 | 13,100.00 | 13,500.00 | 12,960.00 | 13,260.00 | 13,260.00 | -2.28% | 258,815 |
| Mar 12, 2026 | 13,270.00 | 13,880.00 | 12,890.00 | 13,570.00 | 13,570.00 | 2.42% | 417,505 |
| Mar 11, 2026 | 12,850.00 | 14,130.00 | 12,710.00 | 13,250.00 | 13,250.00 | 4.41% | 869,279 |
| Mar 10, 2026 | 11,800.00 | 12,890.00 | 11,720.00 | 12,690.00 | 12,690.00 | 13.10% | 696,686 |