Interflex Co., Ltd. (KOSDAQ:051370)
South Korea
· Delayed Price · Currency is KRW 10,800
+50 (0.47%)
At close: Dec 5, 2025
Interflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,800.00 | 11,060.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.47% | 126,366 |
| Dec 4, 2025 | 11,100.00 | 11,100.00 | 10,530.00 | 10,750.00 | 10,750.00 | -3.59% | 190,062 |
| Dec 3, 2025 | 10,940.00 | 11,220.00 | 10,870.00 | 11,150.00 | 11,150.00 | 1.83% | 217,325 |
| Dec 2, 2025 | 10,960.00 | 11,030.00 | 10,760.00 | 10,950.00 | 10,950.00 | -0.09% | 139,588 |
| Dec 1, 2025 | 10,870.00 | 11,150.00 | 10,700.00 | 10,960.00 | 10,960.00 | 1.39% | 326,062 |
| Nov 28, 2025 | 10,550.00 | 10,840.00 | 10,410.00 | 10,810.00 | 10,810.00 | 3.44% | 232,121 |
| Nov 27, 2025 | 10,450.00 | 10,540.00 | 10,260.00 | 10,450.00 | 10,450.00 | 0.19% | 139,023 |
| Nov 26, 2025 | 10,730.00 | 10,750.00 | 10,210.00 | 10,430.00 | 10,430.00 | -1.60% | 200,843 |
| Nov 25, 2025 | 10,500.00 | 10,930.00 | 10,400.00 | 10,600.00 | 10,600.00 | 3.31% | 318,556 |
| Nov 24, 2025 | 10,240.00 | 10,460.00 | 9,900.00 | 10,260.00 | 10,260.00 | 1.28% | 315,845 |
| Nov 21, 2025 | 10,500.00 | 10,670.00 | 10,080.00 | 10,130.00 | 10,130.00 | -8.57% | 589,035 |
| Nov 20, 2025 | 10,300.00 | 11,420.00 | 10,170.00 | 11,080.00 | 11,080.00 | 9.70% | 1,424,550 |
| Nov 19, 2025 | 9,640.00 | 10,490.00 | 9,290.00 | 10,100.00 | 10,100.00 | 5.21% | 817,496 |
| Nov 18, 2025 | 9,410.00 | 9,740.00 | 9,260.00 | 9,600.00 | 9,600.00 | - | 232,788 |
| Nov 17, 2025 | 8,990.00 | 9,680.00 | 8,930.00 | 9,600.00 | 9,600.00 | 8.47% | 345,737 |
| Nov 14, 2025 | 9,140.00 | 9,210.00 | 8,850.00 | 8,850.00 | 8,850.00 | -4.74% | 138,726 |
| Nov 13, 2025 | 9,500.00 | 9,680.00 | 9,200.00 | 9,290.00 | 9,290.00 | -2.82% | 117,011 |
| Nov 12, 2025 | 9,090.00 | 9,700.00 | 8,920.00 | 9,560.00 | 9,560.00 | 4.37% | 247,052 |
| Nov 11, 2025 | 8,950.00 | 9,310.00 | 8,930.00 | 9,160.00 | 9,160.00 | 2.92% | 134,700 |
| Nov 10, 2025 | 8,680.00 | 8,920.00 | 8,580.00 | 8,900.00 | 8,900.00 | 2.53% | 68,795 |
| Nov 7, 2025 | 8,940.00 | 8,950.00 | 8,530.00 | 8,680.00 | 8,680.00 | -4.09% | 134,997 |
| Nov 6, 2025 | 8,970.00 | 9,420.00 | 8,700.00 | 9,050.00 | 9,050.00 | 1.12% | 170,216 |
| Nov 5, 2025 | 9,070.00 | 9,070.00 | 8,450.00 | 8,950.00 | 8,950.00 | -1.86% | 230,413 |
| Nov 4, 2025 | 9,170.00 | 9,330.00 | 9,020.00 | 9,120.00 | 9,120.00 | -0.55% | 102,747 |
| Nov 3, 2025 | 9,250.00 | 9,340.00 | 9,120.00 | 9,170.00 | 9,170.00 | -0.86% | 99,913 |
| Oct 31, 2025 | 9,220.00 | 9,310.00 | 9,150.00 | 9,250.00 | 9,250.00 | - | 65,214 |
| Oct 30, 2025 | 9,580.00 | 9,600.00 | 9,130.00 | 9,250.00 | 9,250.00 | -3.14% | 123,196 |
| Oct 29, 2025 | 9,650.00 | 9,740.00 | 9,450.00 | 9,550.00 | 9,550.00 | -0.52% | 135,950 |
| Oct 28, 2025 | 9,560.00 | 9,690.00 | 9,400.00 | 9,600.00 | 9,600.00 | 0.42% | 122,479 |
| Oct 27, 2025 | 9,540.00 | 9,590.00 | 9,400.00 | 9,560.00 | 9,560.00 | 0.63% | 148,355 |
| Oct 24, 2025 | 9,480.00 | 9,590.00 | 9,390.00 | 9,500.00 | 9,500.00 | 0.85% | 94,114 |
| Oct 23, 2025 | 9,200.00 | 9,660.00 | 9,170.00 | 9,420.00 | 9,420.00 | 0.53% | 125,803 |
| Oct 22, 2025 | 9,330.00 | 9,370.00 | 9,030.00 | 9,370.00 | 9,370.00 | 0.43% | 113,476 |
| Oct 21, 2025 | 9,430.00 | 9,620.00 | 9,260.00 | 9,330.00 | 9,330.00 | 0.65% | 148,467 |
| Oct 20, 2025 | 9,120.00 | 9,320.00 | 8,970.00 | 9,270.00 | 9,270.00 | 1.31% | 101,620 |
| Oct 17, 2025 | 9,260.00 | 9,370.00 | 9,070.00 | 9,150.00 | 9,150.00 | -1.19% | 157,516 |
| Oct 16, 2025 | 9,350.00 | 9,350.00 | 9,150.00 | 9,260.00 | 9,260.00 | -0.96% | 111,327 |
| Oct 15, 2025 | 9,260.00 | 9,380.00 | 9,190.00 | 9,350.00 | 9,350.00 | 1.52% | 76,901 |
| Oct 14, 2025 | 9,600.00 | 9,860.00 | 9,080.00 | 9,210.00 | 9,210.00 | -3.26% | 187,768 |
| Oct 13, 2025 | 9,600.00 | 9,790.00 | 9,400.00 | 9,520.00 | 9,520.00 | -4.03% | 177,805 |
| Oct 10, 2025 | 9,850.00 | 10,050.00 | 9,720.00 | 9,920.00 | 9,920.00 | 2.48% | 338,488 |
| Oct 2, 2025 | 9,820.00 | 10,000.00 | 9,610.00 | 9,680.00 | 9,680.00 | 0.41% | 318,330 |
| Oct 1, 2025 | 9,110.00 | 9,780.00 | 9,110.00 | 9,640.00 | 9,640.00 | 6.28% | 463,400 |
| Sep 30, 2025 | 8,990.00 | 9,280.00 | 8,950.00 | 9,070.00 | 9,070.00 | 0.89% | 85,644 |
| Sep 29, 2025 | 8,820.00 | 9,030.00 | 8,820.00 | 8,990.00 | 8,990.00 | 2.16% | 69,329 |
| Sep 26, 2025 | 9,230.00 | 9,230.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.97% | 114,354 |
| Sep 25, 2025 | 9,360.00 | 9,360.00 | 9,160.00 | 9,260.00 | 9,260.00 | -1.70% | 72,853 |
| Sep 24, 2025 | 9,500.00 | 9,500.00 | 9,090.00 | 9,420.00 | 9,420.00 | -0.42% | 113,306 |
| Sep 23, 2025 | 9,790.00 | 9,790.00 | 9,380.00 | 9,460.00 | 9,460.00 | -1.77% | 132,808 |
| Sep 22, 2025 | 9,440.00 | 9,750.00 | 9,420.00 | 9,630.00 | 9,630.00 | 2.34% | 230,346 |