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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	8,870	9,200	9,200	9,270	8,830	166,474
July 29, 2025	8,890	8,870	8,870	8,980	8,700	97,167
July 28, 2025	8,880	8,990	8,990	9,020	8,750	111,505
July 25, 2025	9,040	8,880	8,880	9,140	8,850	94,943
July 24, 2025	9,400	9,030	9,030	9,400	9,010	205,468
July 23, 2025	9,510	9,230	9,230	9,520	9,100	297,011
July 22, 2025	9,290	9,500	9,500	9,980	9,150	1.46M
July 21, 2025	8,820	9,090	9,090	9,170	8,820	210,472
July 18, 2025	8,900	8,820	8,820	8,900	8,750	52,447
July 17, 2025	8,910	8,870	8,870	8,910	8,670	67,446
July 16, 2025	8,880	8,900	8,900	8,960	8,740	127,875
July 15, 2025	8,790	8,900	8,900	8,950	8,630	168,976
July 14, 2025	8,780	8,740	8,740	8,810	8,660	57,555
July 11, 2025	8,730	8,780	8,780	8,830	8,670	89,927
July 10, 2025	8,600	8,770	8,770	8,890	8,530	200,897
July 09, 2025	8,470	8,560	8,560	8,590	8,470	27,555
July 08, 2025	8,450	8,540	8,540	8,590	8,400	55,297
July 07, 2025	8,520	8,530	8,530	8,550	8,440	37,246
July 04, 2025	8,550	8,520	8,520	8,560	8,430	44,287
July 03, 2025	8,350	8,550	8,550	8,590	8,350	107,729
July 02, 2025	8,400	8,400	8,400	8,420	8,210	88,901
July 01, 2025	8,380	8,400	8,400	8,470	8,330	103,271
June 30, 2025	8,270	8,340	8,340	8,380	8,270	35,227
June 27, 2025	8,490	8,300	8,300	8,490	8,270	47,010
June 26, 2025	8,610	8,490	8,490	8,610	8,400	33,461
June 25, 2025	8,560	8,570	8,570	8,600	8,350	65,108
June 24, 2025	8,250	8,490	8,490	8,510	8,250	74,247
June 23, 2025	8,340	8,160	8,160	8,400	8,040	87,188
June 20, 2025	8,390	8,460	8,460	8,480	8,310	51,322
June 19, 2025	8,290	8,390	8,390	8,400	8,200	39,904
June 18, 2025	8,280	8,290	8,290	8,330	8,180	46,681
June 17, 2025	8,230	8,250	8,250	8,360	8,130	46,849
June 16, 2025	8,170	8,220	8,220	8,360	8,010	43,206

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