Interflex Co., Ltd. - 051370.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	11,780	11,670	11,670	12,210	11,590	306,721
December 10, 2025	11,490	11,690	11,690	12,420	11,400	794,975
December 09, 2025	11,050	11,400	11,400	11,600	10,920	469,791
December 08, 2025	10,800	11,050	11,050	11,080	10,660	165,471
December 05, 2025	10,800	10,800	10,800	11,060	10,400	128,292
December 04, 2025	11,100	10,750	10,750	11,100	10,530	193,002
December 03, 2025	10,940	11,150	11,150	11,220	10,870	222,833
December 02, 2025	10,960	10,950	10,950	11,030	10,760	140,652
December 01, 2025	10,870	10,960	10,960	11,150	10,700	330,430
November 28, 2025	10,550	10,810	10,810	10,840	10,410	228,446
November 27, 2025	10,450	10,450	10,450	10,540	10,260	141,260
November 26, 2025	10,730	10,430	10,430	10,750	10,210	207,428
November 25, 2025	10,500	10,600	10,600	10,930	10,400	323,890
November 24, 2025	10,240	10,260	10,260	10,460	9,900	323,384
November 21, 2025	10,500	10,130	10,130	10,670	10,080	589,035
November 20, 2025	10,300	11,080	11,080	11,420	10,170	1.42M
November 19, 2025	9,640	10,100	10,100	10,490	9,290	823,727
November 18, 2025	9,410	9,600	9,600	9,740	9,260	236,932
November 17, 2025	8,990	9,600	9,600	9,680	8,930	345,737
November 14, 2025	9,140	8,850	8,850	9,210	8,850	140,542
November 13, 2025	9,500	9,290	9,290	9,680	9,200	119,024
November 12, 2025	9,090	9,560	9,560	9,700	8,920	249,206
November 11, 2025	8,950	9,160	9,160	9,310	8,930	136,933
November 10, 2025	8,680	8,900	8,900	8,920	8,580	68,795
November 07, 2025	8,940	8,680	8,680	8,950	8,530	136,383
November 06, 2025	8,970	9,050	9,050	9,420	8,700	170,983
November 05, 2025	9,070	8,950	8,950	9,070	8,450	231,939
November 04, 2025	9,170	9,120	9,120	9,330	9,020	103,779
November 03, 2025	9,250	9,170	9,170	9,340	9,120	99,913
October 31, 2025	9,220	9,250	9,250	9,310	9,150	67,223
October 30, 2025	9,580	9,250	9,250	9,600	9,130	121,536
October 29, 2025	9,650	9,550	9,550	9,740	9,450	136,704
October 28, 2025	9,560	9,600	9,600	9,690	9,400	122,479
October 27, 2025	9,540	9,560	9,560	9,590	9,400	149,361
October 24, 2025	9,480	9,500	9,500	9,590	9,390	94,114
October 23, 2025	9,200	9,420	9,420	9,660	9,170	126,902
October 22, 2025	9,330	9,370	9,370	9,370	9,030	114,545
October 21, 2025	9,430	9,330	9,330	9,620	9,260	150,620
October 20, 2025	9,120	9,270	9,270	9,320	8,970	103,519
October 17, 2025	9,260	9,150	9,150	9,370	9,070	157,516
October 16, 2025	9,350	9,260	9,260	9,350	9,150	112,356
October 15, 2025	9,260	9,350	9,350	9,380	9,190	76,901
October 14, 2025	9,600	9,210	9,210	9,860	9,080	188,713
October 13, 2025	9,600	9,520	9,520	9,790	9,400	177,805
October 10, 2025	9,850	9,920	9,920	10,050	9,720	341,962
October 02, 2025	9,820	9,680	9,680	10,000	9,610	312,829
October 01, 2025	9,110	9,640	9,640	9,780	9,110	463,400
September 30, 2025	8,990	9,070	9,070	9,280	8,950	86,067
September 29, 2025	8,820	8,990	8,990	9,030	8,820	69,329
September 26, 2025	9,230	8,800	8,800	9,230	8,800	117,944
September 25, 2025	9,360	9,260	9,260	9,360	9,160	74,069
September 24, 2025	9,500	9,420	9,420	9,500	9,090	115,086
September 23, 2025	9,790	9,460	9,460	9,790	9,380	132,808
September 22, 2025	9,440	9,630	9,630	9,750	9,420	232,092
September 19, 2025	9,640	9,410	9,410	9,670	9,350	132,655
September 18, 2025	9,230	9,470	9,470	9,480	9,140	114,033
September 17, 2025	9,380	9,230	9,230	9,380	9,140	83,928
September 16, 2025	9,390	9,390	9,390	9,450	9,320	101,557
September 15, 2025	9,380	9,420	9,420	9,700	9,250	251,006
September 12, 2025	8,980	9,200	9,200	9,300	8,980	153,531

Interflex Co., Ltd. (051370.KQ) KOE