Interflex Co., Ltd. (KOSDAQ:051370)
South Korea
· Delayed Price · Currency is KRW 13,820
+180 (1.32%)
Apr 29, 2026, 11:00 AM KST
Interflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,990.00 | 14,070.00 | 13,760.00 | 13,820.00 | - | -1.14% | 84,072 |
| 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% | 280,879 |
| Apr 23, 2026 | 14,070.00 | 14,070.00 | 13,450.00 | 13,740.00 | 13,740.00 | -2.41% | 275,149 |
| Apr 22, 2026 | 13,310.00 | 14,200.00 | 13,110.00 | 14,080.00 | 14,080.00 | 5.79% | 493,758 |
| 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% | 280,930 |
| Apr 17, 2026 | 13,150.00 | 13,310.00 | 12,650.00 | 13,260.00 | 13,260.00 | 1.77% | 270,778 |
| Apr 16, 2026 | 12,190.00 | 13,220.00 | 12,130.00 | 13,030.00 | 13,030.00 | 7.69% | 472,169 |
| Apr 15, 2026 | 12,400.00 | 12,480.00 | 11,940.00 | 12,100.00 | 12,100.00 | -0.82% | 282,889 |
| Apr 14, 2026 | 11,970.00 | 12,390.00 | 11,970.00 | 12,200.00 | 12,200.00 | 4.18% | 333,180 |
| Apr 13, 2026 | 12,100.00 | 12,140.00 | 11,440.00 | 11,710.00 | 11,710.00 | -4.41% | 385,171 |
| Apr 10, 2026 | 12,290.00 | 12,790.00 | 12,140.00 | 12,250.00 | 12,250.00 | 1.16% | 385,107 |
| Apr 9, 2026 | 12,150.00 | 12,300.00 | 11,650.00 | 12,110.00 | 12,110.00 | -0.25% | 205,440 |
| Apr 8, 2026 | 12,080.00 | 12,430.00 | 12,020.00 | 12,140.00 | 12,140.00 | 4.48% | 288,281 |
| 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% | 117,868 |
| Apr 2, 2026 | 13,250.00 | 13,390.00 | 12,300.00 | 12,470.00 | 12,470.00 | -5.53% | 185,814 |
| Apr 1, 2026 | 12,490.00 | 13,450.00 | 12,410.00 | 13,200.00 | 13,200.00 | 10.00% | 283,866 |
| Mar 31, 2026 | 12,350.00 | 12,420.00 | 11,980.00 | 12,000.00 | 12,000.00 | -4.46% | 137,399 |
| Mar 30, 2026 | 12,840.00 | 12,920.00 | 12,550.00 | 12,560.00 | 12,560.00 | -5.56% | 83,764 |
| 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% | 245,391 |
| Mar 25, 2026 | 13,990.00 | 14,670.00 | 13,690.00 | 14,480.00 | 14,480.00 | 5.08% | 529,024 |
| Mar 24, 2026 | 13,700.00 | 14,050.00 | 13,340.00 | 13,780.00 | 13,780.00 | 4.63% | 262,689 |
| Mar 23, 2026 | 13,400.00 | 13,650.00 | 13,110.00 | 13,170.00 | 13,170.00 | -4.22% | 145,344 |
| Mar 20, 2026 | 13,310.00 | 13,940.00 | 13,250.00 | 13,750.00 | 13,750.00 | 4.40% | 277,756 |
| Mar 19, 2026 | 12,970.00 | 13,280.00 | 12,800.00 | 13,170.00 | 13,170.00 | 0.15% | 89,512 |
| Mar 18, 2026 | 12,950.00 | 13,270.00 | 12,870.00 | 13,150.00 | 13,150.00 | 2.65% | 134,368 |
| Mar 17, 2026 | 12,750.00 | 12,960.00 | 12,550.00 | 12,810.00 | 12,810.00 | 1.51% | 131,207 |
| 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% | 258,075 |
| 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% | 695,673 |
| Mar 9, 2026 | 11,200.00 | 11,400.00 | 10,810.00 | 11,220.00 | 11,220.00 | -5.87% | 134,430 |
| Mar 6, 2026 | 11,600.00 | 11,940.00 | 11,180.00 | 11,920.00 | 11,920.00 | 1.45% | 133,896 |
| Mar 5, 2026 | 11,400.00 | 11,790.00 | 11,240.00 | 11,750.00 | 11,750.00 | 8.70% | 211,526 |
| Mar 4, 2026 | 11,550.00 | 11,550.00 | 10,410.00 | 10,810.00 | 10,810.00 | -7.45% | 472,356 |
| Mar 3, 2026 | 11,530.00 | 12,800.00 | 11,480.00 | 11,680.00 | 11,680.00 | -1.85% | 495,061 |
| Feb 27, 2026 | 12,040.00 | 12,180.00 | 11,800.00 | 11,900.00 | 11,900.00 | -2.30% | 221,456 |
| Feb 26, 2026 | 12,490.00 | 12,770.00 | 12,150.00 | 12,180.00 | 12,180.00 | -2.48% | 276,086 |
| Feb 25, 2026 | 12,760.00 | 12,760.00 | 12,410.00 | 12,490.00 | 12,490.00 | -0.95% | 134,518 |
| Feb 24, 2026 | 12,510.00 | 12,830.00 | 12,380.00 | 12,610.00 | 12,610.00 | 2.19% | 191,294 |
| Feb 23, 2026 | 12,500.00 | 12,550.00 | 12,050.00 | 12,340.00 | 12,340.00 | -1.52% | 203,181 |
| Feb 20, 2026 | 13,000.00 | 13,520.00 | 12,520.00 | 12,530.00 | 12,530.00 | -3.24% | 321,000 |
| Feb 19, 2026 | 12,800.00 | 13,040.00 | 12,600.00 | 12,950.00 | 12,950.00 | 1.41% | 216,939 |
| Feb 13, 2026 | 12,730.00 | 12,980.00 | 12,550.00 | 12,770.00 | 12,770.00 | -1.01% | 116,729 |
| Feb 12, 2026 | 12,810.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1.26% | 143,963 |
| Feb 11, 2026 | 12,900.00 | 12,930.00 | 12,450.00 | 12,740.00 | 12,740.00 | -0.86% | 149,289 |
| Feb 10, 2026 | 13,090.00 | 13,230.00 | 12,840.00 | 12,850.00 | 12,850.00 | -1.83% | 134,344 |
| Feb 9, 2026 | 12,720.00 | 13,180.00 | 12,720.00 | 13,090.00 | 13,090.00 | 4.30% | 290,400 |
| Feb 6, 2026 | 12,100.00 | 12,890.00 | 11,800.00 | 12,550.00 | 12,550.00 | 0.24% | 298,815 |
| Feb 5, 2026 | 12,760.00 | 13,000.00 | 12,480.00 | 12,520.00 | 12,520.00 | -3.10% | 276,277 |
| Feb 4, 2026 | 12,240.00 | 13,100.00 | 11,980.00 | 12,920.00 | 12,920.00 | 5.47% | 410,106 |
| Feb 3, 2026 | 12,100.00 | 12,360.00 | 12,000.00 | 12,250.00 | 12,250.00 | 4.17% | 261,484 |
| Feb 2, 2026 | 12,340.00 | 12,650.00 | 11,660.00 | 11,760.00 | 11,760.00 | -5.54% | 385,420 |
| Jan 30, 2026 | 11,670.00 | 13,240.00 | 11,670.00 | 12,450.00 | 12,450.00 | 7.33% | 1,121,514 |
| Jan 29, 2026 | 11,720.00 | 11,780.00 | 11,060.00 | 11,600.00 | 11,600.00 | 0.17% | 264,818 |
| Jan 28, 2026 | 11,410.00 | 11,630.00 | 11,300.00 | 11,580.00 | 11,580.00 | 3.21% | 246,314 |
| Jan 27, 2026 | 11,060.00 | 11,600.00 | 10,930.00 | 11,220.00 | 11,220.00 | 1.81% | 244,672 |
| Jan 26, 2026 | 10,740.00 | 11,020.00 | 10,575.00 | 11,020.00 | 11,020.00 | 2.61% | 231,552 |
| Jan 23, 2026 | 10,770.00 | 10,850.00 | 10,490.00 | 10,740.00 | 10,740.00 | -0.19% | 156,509 |
| Jan 22, 2026 | 10,500.00 | 10,760.00 | 10,280.00 | 10,760.00 | 10,760.00 | 2.97% | 202,990 |
| Jan 21, 2026 | 10,360.00 | 10,650.00 | 10,120.00 | 10,450.00 | 10,450.00 | -0.57% | 135,306 |
| Jan 20, 2026 | 10,590.00 | 10,650.00 | 10,190.00 | 10,510.00 | 10,510.00 | -0.76% | 135,758 |
| Jan 19, 2026 | 10,480.00 | 10,940.00 | 10,200.00 | 10,590.00 | 10,590.00 | 1.05% | 156,983 |
| Jan 16, 2026 | 10,680.00 | 10,770.00 | 10,230.00 | 10,480.00 | 10,480.00 | -1.32% | 230,536 |
| Jan 15, 2026 | 9,820.00 | 10,710.00 | 9,750.00 | 10,620.00 | 10,620.00 | 8.04% | 320,718 |
| Jan 14, 2026 | 9,900.00 | 10,020.00 | 9,780.00 | 9,830.00 | 9,830.00 | -1.50% | 102,455 |
| Jan 13, 2026 | 10,200.00 | 10,230.00 | 9,800.00 | 9,980.00 | 9,980.00 | -1.58% | 123,663 |
| Jan 12, 2026 | 9,900.00 | 10,220.00 | 9,860.00 | 10,140.00 | 10,140.00 | 3.47% | 142,741 |
| Jan 9, 2026 | 9,700.00 | 9,880.00 | 9,520.00 | 9,800.00 | 9,800.00 | 1.24% | 120,603 |
| Jan 8, 2026 | 9,890.00 | 10,180.00 | 9,680.00 | 9,680.00 | 9,680.00 | -1.93% | 195,204 |
| Jan 7, 2026 | 10,080.00 | 10,280.00 | 9,650.00 | 9,870.00 | 9,870.00 | -2.08% | 256,356 |
| Jan 6, 2026 | 10,360.00 | 10,360.00 | 10,020.00 | 10,080.00 | 10,080.00 | -2.61% | 215,049 |
| Jan 5, 2026 | 10,530.00 | 10,740.00 | 10,230.00 | 10,350.00 | 10,350.00 | -0.38% | 169,655 |
| Jan 2, 2026 | 10,590.00 | 10,600.00 | 10,330.00 | 10,390.00 | 10,390.00 | -1.80% | 112,637 |
| Dec 30, 2025 | 10,450.00 | 10,590.00 | 10,100.00 | 10,580.00 | 10,580.00 | 1.15% | 86,638 |
| Dec 29, 2025 | 10,500.00 | 10,590.00 | 10,350.00 | 10,460.00 | 10,460.00 | 0.58% | 97,787 |
| Dec 26, 2025 | 10,620.00 | 10,770.00 | 10,300.00 | 10,400.00 | 10,400.00 | -2.07% | 123,133 |
| Dec 24, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.95% | 78,884 |
| Dec 23, 2025 | 11,010.00 | 11,060.00 | 10,440.00 | 10,520.00 | 10,520.00 | -4.88% | 172,229 |
| Dec 22, 2025 | 10,820.00 | 11,140.00 | 10,820.00 | 11,060.00 | 11,060.00 | 2.88% | 116,727 |
| Dec 19, 2025 | 11,110.00 | 11,120.00 | 10,660.00 | 10,750.00 | 10,750.00 | -2.01% | 182,892 |
| Dec 18, 2025 | 11,130.00 | 11,150.00 | 10,880.00 | 10,970.00 | 10,970.00 | -2.92% | 99,205 |
| Dec 17, 2025 | 11,370.00 | 11,600.00 | 11,150.00 | 11,300.00 | 11,300.00 | 0.53% | 115,598 |
| Dec 16, 2025 | 11,550.00 | 11,550.00 | 11,110.00 | 11,240.00 | 11,240.00 | -2.68% | 145,992 |
| Dec 15, 2025 | 11,300.00 | 11,610.00 | 11,200.00 | 11,550.00 | 11,550.00 | 0.17% | 109,676 |
| Dec 12, 2025 | 11,730.00 | 11,740.00 | 11,430.00 | 11,530.00 | 11,530.00 | -1.20% | 167,724 |
| Dec 11, 2025 | 11,780.00 | 12,210.00 | 11,590.00 | 11,670.00 | 11,670.00 | -0.17% | 302,059 |
| Dec 10, 2025 | 11,490.00 | 12,420.00 | 11,400.00 | 11,690.00 | 11,690.00 | 2.54% | 794,975 |
| Dec 9, 2025 | 11,050.00 | 11,600.00 | 10,920.00 | 11,400.00 | 11,400.00 | 3.17% | 469,791 |
| Dec 8, 2025 | 10,800.00 | 11,080.00 | 10,660.00 | 11,050.00 | 11,050.00 | 2.31% | 164,093 |
| 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 |