Interflex Co., Ltd. (KOSDAQ:051370)
South Korea · Delayed Price · Currency is KRW 7,000.00
-130.00 (-1.82%)
Sep 23, 2026, 3:30 PM KST
Interflex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5,850.00 | 6,130.00 | 5,640.00 | 6,120.00 | 6,120.00 | 4.62% | 59,858 |
| Aug 24, 2026 | 5,750.00 | 5,930.00 | 5,690.00 | 5,850.00 | 5,850.00 | 1.92% | 62,550 |
| Aug 21, 2026 | 6,190.00 | 6,190.00 | 5,680.00 | 5,740.00 | 5,740.00 | -7.42% | 116,883 |
| Aug 20, 2026 | 6,350.00 | 6,450.00 | 6,120.00 | 6,200.00 | 6,200.00 | -0.48% | 65,834 |
| Aug 19, 2026 | 6,380.00 | 6,700.00 | 6,140.00 | 6,230.00 | 6,230.00 | -4.45% | 124,595 |
| Aug 18, 2026 | 7,170.00 | 7,240.00 | 6,470.00 | 6,520.00 | 6,520.00 | -10.93% | 230,937 |
| Aug 14, 2026 | 7,330.00 | 7,420.00 | 7,200.00 | 7,320.00 | 7,320.00 | 0.41% | 45,786 |
| Aug 13, 2026 | 7,370.00 | 7,470.00 | 7,260.00 | 7,290.00 | 7,290.00 | -0.68% | 84,288 |
| Aug 12, 2026 | 7,210.00 | 7,360.00 | 7,130.00 | 7,340.00 | 7,340.00 | 1.94% | 63,923 |
| Aug 11, 2026 | 7,140.00 | 7,250.00 | 7,050.00 | 7,200.00 | 7,200.00 | 0.42% | 64,153 |
| 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 |