Interflex Co., Ltd 051370
KRX · South Korea · Electronic Technology
KRW 7,140.00-40.00 (-0.56%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,140.00 | -0.56% | KRW 7,230.00 | KRW 7,230.00 | KRW 7,000.00 | 210.31K |
| 2026-10-01 | KRW 7,180.00 | +3.76% | KRW 6,920.00 | KRW 7,190.00 | KRW 6,810.00 | 169.26K |
| 2026-09-30 | KRW 6,920.00 | +0.44% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,760.00 | 147.98K |
| 2026-09-29 | KRW 6,890.00 | -4.70% | KRW 7,250.00 | KRW 7,250.00 | KRW 6,800.00 | 255.31K |
| 2026-09-28 | KRW 7,230.00 | +3.29% | KRW 7,000.00 | KRW 7,690.00 | KRW 6,990.00 | 626.47K |
| 2026-09-23 | KRW 7,000.00 | -1.82% | KRW 7,150.00 | KRW 7,160.00 | KRW 6,870.00 | 275.37K |
| 2026-09-22 | KRW 7,130.00 | +13.90% | KRW 6,440.00 | KRW 7,800.00 | KRW 6,370.00 | 2.33M |
| 2026-09-21 | KRW 6,260.00 | -0.79% | KRW 6,360.00 | KRW 6,360.00 | KRW 6,200.00 | 31.07K |
| 2026-09-18 | KRW 6,310.00 | +1.45% | KRW 6,280.00 | KRW 6,400.00 | KRW 6,250.00 | 40.21K |
| 2026-09-17 | KRW 6,220.00 | -0.16% | KRW 6,290.00 | KRW 6,350.00 | KRW 6,190.00 | 28.86K |
| 2026-09-16 | KRW 6,230.00 | -0.64% | KRW 6,250.00 | KRW 6,270.00 | KRW 6,050.00 | 37.45K |
| 2026-09-15 | KRW 6,270.00 | +1.29% | KRW 6,140.00 | KRW 6,350.00 | KRW 6,080.00 | 56.97K |
| 2026-09-14 | KRW 6,190.00 | +1.14% | KRW 6,140.00 | KRW 6,530.00 | KRW 6,040.00 | 115.56K |
| 2026-09-11 | KRW 6,120.00 | -1.45% | KRW 6,100.00 | KRW 6,270.00 | KRW 6,100.00 | 65.77K |
| 2026-09-10 | KRW 6,210.00 | +0.16% | KRW 6,150.00 | KRW 6,220.00 | KRW 5,990.00 | 66.54K |
| 2026-09-09 | KRW 6,200.00 | -0.80% | KRW 6,250.00 | KRW 6,320.00 | KRW 6,180.00 | 38.85K |
| 2026-09-08 | KRW 6,250.00 | -2.50% | KRW 6,390.00 | KRW 6,400.00 | KRW 6,220.00 | 40.46K |
| 2026-09-07 | KRW 6,410.00 | +0.94% | KRW 6,380.00 | KRW 6,490.00 | KRW 6,350.00 | 44.31K |
| 2026-09-04 | KRW 6,350.00 | +1.60% | KRW 6,280.00 | KRW 6,480.00 | KRW 6,250.00 | 61.09K |
| 2026-09-03 | KRW 6,250.00 | -0.95% | KRW 6,400.00 | KRW 6,500.00 | KRW 6,150.00 | 68.98K |
| 2026-09-02 | KRW 6,310.00 | -6.66% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,310.00 | 127.68K |
| 2026-09-01 | KRW 6,760.00 | +9.74% | KRW 6,180.00 | KRW 6,920.00 | KRW 6,160.00 | 304.93K |
| 2026-08-31 | KRW 6,160.00 | -0.16% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,900.00 | 41.65K |
| 2026-08-28 | KRW 6,170.00 | +0.16% | KRW 6,150.00 | KRW 6,180.00 | KRW 6,050.00 | 29.34K |
| 2026-08-27 | KRW 6,160.00 | +0.16% | KRW 6,210.00 | KRW 6,220.00 | KRW 6,100.00 | 33.46K |
| 2026-08-26 | KRW 6,150.00 | +0.49% | KRW 6,120.00 | KRW 6,150.00 | KRW 5,960.00 | 38.64K |
| 2026-08-25 | KRW 6,120.00 | +4.62% | KRW 5,850.00 | KRW 6,130.00 | KRW 5,640.00 | 60.13K |
| 2026-08-24 | KRW 5,850.00 | +1.92% | KRW 5,750.00 | KRW 5,930.00 | KRW 5,690.00 | 62.87K |
| 2026-08-21 | KRW 5,740.00 | -7.42% | KRW 6,190.00 | KRW 6,190.00 | KRW 5,680.00 | 117.61K |
| 2026-08-20 | KRW 6,200.00 | -0.48% | KRW 6,350.00 | KRW 6,450.00 | KRW 6,120.00 | 65.95K |
| 2026-08-19 | KRW 6,230.00 | -4.45% | KRW 6,380.00 | KRW 6,700.00 | KRW 6,140.00 | 124.60K |
| 2026-08-18 | KRW 6,520.00 | -10.93% | KRW 7,170.00 | KRW 7,240.00 | KRW 6,470.00 | 231.95K |
| 2026-08-14 | KRW 7,320.00 | +0.41% | KRW 7,330.00 | KRW 7,420.00 | KRW 7,200.00 | 47.47K |
| 2026-08-13 | KRW 7,290.00 | -0.68% | KRW 7,370.00 | KRW 7,470.00 | KRW 7,260.00 | 84.32K |
| 2026-08-12 | KRW 7,340.00 | +1.94% | KRW 7,210.00 | KRW 7,360.00 | KRW 7,130.00 | 63.92K |
| 2026-08-11 | KRW 7,200.00 | +0.42% | KRW 7,140.00 | KRW 7,250.00 | KRW 7,050.00 | 64.15K |
| 2026-08-10 | KRW 7,170.00 | +3.61% | KRW 6,950.00 | KRW 7,220.00 | KRW 6,940.00 | 80.79K |
| 2026-08-07 | KRW 6,920.00 | -0.57% | KRW 6,990.00 | KRW 7,050.00 | KRW 6,770.00 | 44.56K |
| 2026-08-06 | KRW 6,960.00 | -2.25% | KRW 7,050.00 | KRW 7,150.00 | KRW 6,900.00 | 51.98K |
| 2026-08-05 | KRW 7,120.00 | +2.89% | KRW 7,070.00 | KRW 7,120.00 | KRW 6,600.00 | 99.41K |
| 2026-08-04 | KRW 6,920.00 | +5.33% | KRW 6,610.00 | KRW 6,950.00 | KRW 6,610.00 | 79.92K |
| 2026-08-03 | KRW 6,570.00 | -0.45% | KRW 6,500.00 | KRW 6,830.00 | KRW 6,400.00 | 74.18K |
| 2026-07-31 | KRW 6,600.00 | +13.01% | KRW 6,060.00 | KRW 6,610.00 | KRW 6,060.00 | 125.24K |
| 2026-07-30 | KRW 5,840.00 | +2.64% | KRW 5,500.00 | KRW 6,010.00 | KRW 5,500.00 | 85.17K |
| 2026-07-29 | KRW 5,690.00 | -8.52% | KRW 6,280.00 | KRW 6,380.00 | KRW 5,560.00 | 182.67K |
| 2026-07-28 | KRW 6,220.00 | -6.61% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,220.00 | 74.87K |
| 2026-07-27 | KRW 6,660.00 | +0.91% | KRW 6,700.00 | KRW 6,850.00 | KRW 6,570.00 | 34.17K |
| 2026-07-24 | KRW 6,600.00 | -2.37% | KRW 6,740.00 | KRW 6,740.00 | KRW 6,590.00 | 69.45K |
| 2026-07-23 | KRW 6,760.00 | +4.32% | KRW 6,600.00 | KRW 6,800.00 | KRW 6,430.00 | 61.45K |
| 2026-07-22 | KRW 6,480.00 | +0.62% | KRW 6,560.00 | KRW 6,760.00 | KRW 6,470.00 | 54.55K |
| 2026-07-21 | KRW 6,440.00 | +2.88% | KRW 6,220.00 | KRW 6,460.00 | KRW 6,210.00 | 62.66K |
| 2026-07-20 | KRW 6,260.00 | -6.57% | KRW 6,620.00 | KRW 6,690.00 | KRW 6,210.00 | 110.94K |
| 2026-07-16 | KRW 6,700.00 | -4.15% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,610.00 | 96.70K |
| 2026-07-15 | KRW 6,990.00 | +4.80% | KRW 6,830.00 | KRW 7,040.00 | KRW 6,700.00 | 161.81K |
| 2026-07-14 | KRW 6,670.00 | 0.00% | KRW 6,730.00 | KRW 6,860.00 | KRW 6,140.00 | 278.99K |
| 2026-07-13 | KRW 6,670.00 | -5.12% | KRW 7,130.00 | KRW 7,230.00 | KRW 6,660.00 | 271.93K |
| 2026-07-10 | KRW 7,030.00 | +7.00% | KRW 6,610.00 | KRW 7,150.00 | KRW 6,610.00 | 93.37K |
| 2026-07-09 | KRW 6,570.00 | -1.35% | KRW 6,700.00 | KRW 6,870.00 | KRW 6,530.00 | 83.35K |
| 2026-07-08 | KRW 6,660.00 | -3.48% | KRW 6,900.00 | KRW 7,030.00 | KRW 6,600.00 | 123.88K |
| 2026-07-07 | KRW 6,900.00 | -2.13% | KRW 7,060.00 | KRW 7,170.00 | KRW 6,800.00 | 111.11K |
| 2026-07-06 | KRW 7,050.00 | -3.42% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,910.00 | 86.28K |
| 2026-07-03 | KRW 7,300.00 | +4.89% | KRW 7,050.00 | KRW 7,500.00 | KRW 6,970.00 | 180.65K |
| 2026-07-02 | KRW 6,960.00 | -4.53% | KRW 7,200.00 | KRW 7,290.00 | KRW 6,820.00 | 75.78K |
| 2026-07-01 | KRW 7,290.00 | -0.55% | KRW 7,390.00 | KRW 7,540.00 | KRW 7,240.00 | 87.27K |
| 2026-06-30 | KRW 7,330.00 | -4.06% | KRW 7,650.00 | KRW 7,650.00 | KRW 7,330.00 | 73.51K |
| 2026-06-29 | KRW 7,640.00 | +9.14% | KRW 6,910.00 | KRW 7,640.00 | KRW 6,910.00 | 117.05K |
| 2026-06-26 | KRW 7,000.00 | -4.50% | KRW 7,310.00 | KRW 7,310.00 | KRW 6,820.00 | 146.69K |
| 2026-06-25 | KRW 7,330.00 | -3.93% | KRW 7,730.00 | KRW 7,900.00 | KRW 7,210.00 | 159.07K |
| 2026-06-24 | KRW 7,630.00 | -1.17% | KRW 7,720.00 | KRW 7,850.00 | KRW 7,450.00 | 115.64K |
| 2026-06-23 | KRW 7,720.00 | -6.88% | KRW 8,250.00 | KRW 8,250.00 | KRW 7,710.00 | 176.47K |
| 2026-06-22 | KRW 8,290.00 | -6.43% | KRW 8,700.00 | KRW 8,950.00 | KRW 8,240.00 | 143.46K |
| 2026-06-19 | KRW 8,860.00 | -4.11% | KRW 9,180.00 | KRW 9,330.00 | KRW 8,690.00 | 111.85K |
| 2026-06-18 | KRW 9,240.00 | -3.04% | KRW 9,530.00 | KRW 9,530.00 | KRW 9,150.00 | 63.18K |
| 2026-06-17 | KRW 9,530.00 | -0.94% | KRW 9,620.00 | KRW 9,700.00 | KRW 9,390.00 | 52.72K |
| 2026-06-16 | KRW 9,620.00 | +1.16% | KRW 9,750.00 | KRW 9,950.00 | KRW 9,560.00 | 128.50K |
| 2026-06-15 | KRW 9,510.00 | +0.32% | KRW 9,750.00 | KRW 9,900.00 | KRW 9,500.00 | 109.33K |
| 2026-06-12 | KRW 9,480.00 | +2.49% | KRW 9,500.00 | KRW 9,790.00 | KRW 9,350.00 | 137.02K |
| 2026-06-11 | KRW 9,250.00 | +3.70% | KRW 8,800.00 | KRW 9,250.00 | KRW 8,660.00 | 110.56K |
| 2026-06-10 | KRW 8,920.00 | -3.04% | KRW 8,970.00 | KRW 9,340.00 | KRW 8,690.00 | 126 |
| 2026-06-09 | KRW 9,200.00 | +6.60% | KRW 8,700.00 | KRW 9,290.00 | KRW 8,700.00 | 150.39K |
| 2026-06-08 | KRW 8,630.00 | -7.70% | KRW 8,790.00 | KRW 8,940.00 | KRW 8,550.00 | 186.13K |
| 2026-06-05 | KRW 9,350.00 | -4.98% | KRW 9,790.00 | KRW 9,790.00 | KRW 9,130.00 | 170.38K |
| 2026-06-04 | KRW 9,840.00 | -2.28% | KRW 10,000.00 | KRW 10,370.00 | KRW 9,760.00 | 200.48K |
| 2026-06-02 | KRW 10,070.00 | -3.91% | KRW 10,130.00 | KRW 10,300.00 | KRW 9,710.00 | 199.89K |
| 2026-06-01 | KRW 10,480.00 | -0.76% | KRW 10,750.00 | KRW 10,770.00 | KRW 10,150.00 | 146.57K |
| 2026-05-29 | KRW 10,560.00 | -3.74% | KRW 11,000.00 | KRW 11,010.00 | KRW 10,160.00 | 176.17K |
| 2026-05-28 | KRW 10,970.00 | -5.84% | KRW 11,660.00 | KRW 11,750.00 | KRW 10,440.00 | 206.93K |
| 2026-05-27 | KRW 11,650.00 | -6.95% | KRW 12,610.00 | KRW 13,330.00 | KRW 11,630.00 | 221.59K |
| 2026-05-26 | KRW 12,520.00 | +2.54% | KRW 12,380.00 | KRW 13,250.00 | KRW 12,320.00 | 289.23K |
| 2026-05-22 | KRW 12,210.00 | +7.77% | KRW 11,340.00 | KRW 12,420.00 | KRW 11,210.00 | 186.04K |