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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	9,190	8,970	8,970	9,260	8,960	115,073
September 10, 2025	9,190	9,130	9,130	9,200	9,060	156,714
September 09, 2025	8,800	9,080	9,080	9,120	8,760	171,617
September 08, 2025	8,740	8,800	8,800	8,850	8,720	51,567
September 05, 2025	8,700	8,720	8,720	8,890	8,700	66,843
September 04, 2025	8,590	8,700	8,700	8,840	8,550	55,988
September 03, 2025	8,520	8,550	8,550	8,620	8,410	43,915
September 02, 2025	8,400	8,450	8,450	8,540	8,390	42,512
September 01, 2025	8,740	8,450	8,450	8,740	8,420	60,580
August 29, 2025	8,800	8,750	8,750	8,900	8,680	52,581
August 28, 2025	8,840	8,780	8,780	8,880	8,700	49,869
August 27, 2025	8,590	8,820	8,820	8,900	8,590	100,165
August 26, 2025	8,580	8,590	8,590	8,730	8,510	69,602
August 25, 2025	8,470	8,580	8,580	8,650	8,470	74,042
August 22, 2025	8,340	8,360	8,360	8,410	8,300	38,229
August 21, 2025	8,450	8,340	8,340	8,520	8,320	52,061
August 20, 2025	8,550	8,440	8,440	8,650	8,270	84,932
August 19, 2025	8,720	8,680	8,680	8,760	8,520	89,497
August 18, 2025	9,030	8,700	8,700	9,030	8,630	177,794
August 14, 2025	9,260	9,110	9,110	9,270	9,030	100,316
August 13, 2025	9,020	9,260	9,260	9,340	8,980	251,802
August 12, 2025	9,080	8,950	8,950	9,200	8,900	71,581
August 11, 2025	9,100	9,160	9,160	9,240	9,100	80,984
August 08, 2025	8,950	9,100	9,100	9,230	8,880	113,201
August 07, 2025	9,060	8,870	8,870	9,130	8,840	153,147
August 06, 2025	9,000	8,980	8,980	9,020	8,880	62,091
August 05, 2025	9,010	9,000	9,000	9,170	8,880	74,576
August 04, 2025	8,890	9,010	9,010	9,020	8,730	62,269
August 01, 2025	9,120	8,890	8,890	9,120	8,780	107,520
July 31, 2025	9,240	9,150	9,150	9,260	9,010	93,089

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