Intergis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,815.00 | 1,846.00 | 1,815.00 | 1,834.00 | 1,834.00 | 5,869 |
| 2026-10-16 | 1,830.00 | 1,858.00 | 1,817.00 | 1,835.00 | 1,835.00 | 24,960 |
| 2026-10-15 | 1,807.00 | 1,863.00 | 1,800.00 | 1,822.00 | 1,822.00 | 23,117 |
| 2026-10-14 | 1,873.00 | 1,873.00 | 1,828.00 | 1,854.00 | 1,854.00 | 20,452 |
| 2026-10-13 | 1,857.00 | 1,887.00 | 1,816.00 | 1,831.00 | 1,831.00 | 67,455 |
| 2026-10-12 | 1,900.00 | 1,907.00 | 1,860.00 | 1,876.00 | 1,876.00 | 18,891 |
| 2026-10-08 | 1,899.00 | 1,905.00 | 1,890.00 | 1,899.00 | 1,899.00 | 23,420 |
| 2026-10-07 | 1,902.00 | 1,922.00 | 1,884.00 | 1,899.00 | 1,899.00 | 12,316 |
| 2026-10-06 | 1,937.00 | 1,937.00 | 1,895.00 | 1,899.00 | 1,899.00 | 17,099 |
| 2026-10-02 | 1,888.00 | 1,980.00 | 1,888.00 | 1,922.00 | 1,922.00 | 13,440 |
| 2026-10-01 | 1,905.00 | 1,915.00 | 1,893.00 | 1,900.00 | 1,900.00 | 11,822 |
| 2026-09-30 | 1,912.00 | 1,912.00 | 1,885.00 | 1,908.00 | 1,908.00 | 9,677 |
| 2026-09-29 | 1,889.00 | 1,911.00 | 1,873.00 | 1,891.00 | 1,891.00 | 39,419 |
| 2026-09-28 | 1,870.00 | 1,897.00 | 1,858.00 | 1,889.00 | 1,889.00 | 8,749 |
| 2026-09-23 | 1,871.00 | 1,888.00 | 1,856.00 | 1,864.00 | 1,864.00 | 18,569 |
| 2026-09-22 | 1,880.00 | 1,891.00 | 1,858.00 | 1,861.00 | 1,861.00 | 8,718 |
| 2026-09-21 | 1,885.00 | 1,885.00 | 1,860.00 | 1,873.00 | 1,873.00 | 39,205 |
| 2026-09-18 | 1,906.00 | 1,906.00 | 1,866.00 | 1,873.00 | 1,873.00 | 82,683 |
| 2026-09-17 | 1,906.00 | 1,908.00 | 1,880.00 | 1,884.00 | 1,884.00 | 17,482 |
| 2026-09-16 | 1,907.00 | 1,908.00 | 1,883.00 | 1,897.00 | 1,897.00 | 44,261 |
| 2026-09-15 | 1,905.00 | 1,907.00 | 1,890.00 | 1,904.00 | 1,904.00 | 15,410 |
| 2026-09-14 | 1,920.00 | 1,920.00 | 1,875.00 | 1,904.00 | 1,904.00 | 26,470 |
| 2026-09-11 | 1,911.00 | 1,929.00 | 1,911.00 | 1,913.00 | 1,913.00 | 3,443 |
| 2026-09-10 | 1,920.00 | 1,924.00 | 1,900.00 | 1,911.00 | 1,911.00 | 8,594 |
| 2026-09-09 | 1,923.00 | 1,927.00 | 1,910.00 | 1,920.00 | 1,920.00 | 9,003 |
| 2026-09-08 | 1,914.00 | 1,939.00 | 1,912.00 | 1,913.00 | 1,913.00 | 7,961 |
| 2026-09-07 | 1,914.00 | 1,931.00 | 1,911.00 | 1,914.00 | 1,914.00 | 22,035 |
| 2026-09-04 | 1,906.00 | 1,948.00 | 1,906.00 | 1,914.00 | 1,914.00 | 22,054 |
| 2026-09-03 | 1,918.00 | 1,925.00 | 1,898.00 | 1,920.00 | 1,920.00 | 29,876 |
| 2026-09-02 | 1,920.00 | 1,922.00 | 1,893.00 | 1,900.00 | 1,900.00 | 44,090 |
| 2026-09-01 | 1,923.00 | 1,931.00 | 1,914.00 | 1,927.00 | 1,927.00 | 37,580 |
| 2026-08-31 | 1,967.00 | 1,967.00 | 1,922.00 | 1,923.00 | 1,923.00 | 45,694 |
| 2026-08-28 | 1,928.00 | 1,975.00 | 1,928.00 | 1,968.00 | 1,968.00 | 14,558 |
| 2026-08-27 | 1,959.00 | 1,978.00 | 1,943.00 | 1,945.00 | 1,945.00 | 15,220 |
| 2026-08-26 | 1,906.00 | 1,977.00 | 1,906.00 | 1,977.00 | 1,977.00 | 44,741 |
| 2026-08-25 | 1,908.00 | 1,924.00 | 1,884.00 | 1,912.00 | 1,912.00 | 22,201 |
| 2026-08-24 | 1,903.00 | 1,917.00 | 1,892.00 | 1,906.00 | 1,906.00 | 8,769 |
| 2026-08-21 | 1,960.00 | 1,960.00 | 1,892.00 | 1,903.00 | 1,903.00 | 49,792 |
| 2026-08-20 | 1,957.00 | 1,966.00 | 1,933.00 | 1,958.00 | 1,958.00 | 7,126 |
| 2026-08-19 | 1,925.00 | 1,969.00 | 1,913.00 | 1,956.00 | 1,956.00 | 39,912 |
| 2026-08-18 | 1,961.00 | 1,964.00 | 1,937.00 | 1,941.00 | 1,941.00 | 22,735 |
| 2026-08-14 | 1,958.00 | 1,965.00 | 1,946.00 | 1,959.00 | 1,959.00 | 10,092 |
| 2026-08-13 | 1,967.00 | 1,967.00 | 1,933.00 | 1,958.00 | 1,958.00 | 15,869 |
| 2026-08-12 | 1,955.00 | 1,972.00 | 1,944.00 | 1,959.00 | 1,959.00 | 12,145 |
| 2026-08-11 | 1,960.00 | 1,972.00 | 1,947.00 | 1,955.00 | 1,955.00 | 17,924 |
| 2026-08-10 | 1,929.00 | 1,980.00 | 1,929.00 | 1,957.00 | 1,957.00 | 10,777 |
| 2026-08-07 | 1,909.00 | 1,940.00 | 1,909.00 | 1,929.00 | 1,929.00 | 19,081 |
| 2026-08-06 | 1,916.00 | 1,925.00 | 1,909.00 | 1,909.00 | 1,909.00 | 15,080 |
| 2026-08-05 | 1,908.00 | 1,930.00 | 1,900.00 | 1,916.00 | 1,916.00 | 28,565 |
| 2026-08-04 | 1,879.00 | 1,919.00 | 1,879.00 | 1,907.00 | 1,907.00 | 16,661 |
| 2026-08-03 | 1,895.00 | 1,910.00 | 1,877.00 | 1,879.00 | 1,879.00 | 20,796 |
| 2026-07-31 | 1,851.00 | 1,895.00 | 1,851.00 | 1,895.00 | 1,895.00 | 11,130 |
| 2026-07-30 | 1,795.00 | 1,850.00 | 1,795.00 | 1,850.00 | 1,850.00 | 23,589 |
| 2026-07-29 | 1,879.00 | 1,882.00 | 1,801.00 | 1,815.00 | 1,815.00 | 57,874 |
| 2026-07-28 | 1,930.00 | 1,930.00 | 1,850.00 | 1,879.00 | 1,879.00 | 58,518 |
| 2026-07-27 | 1,951.00 | 1,952.00 | 1,927.00 | 1,945.00 | 1,945.00 | 24,400 |
| 2026-07-24 | 1,951.00 | 1,967.00 | 1,941.00 | 1,951.00 | 1,951.00 | 27,786 |
| 2026-07-23 | 1,943.00 | 1,957.00 | 1,936.00 | 1,950.00 | 1,950.00 | 24,702 |
| 2026-07-22 | 1,930.00 | 1,950.00 | 1,926.00 | 1,935.00 | 1,935.00 | 31,394 |
| 2026-07-21 | 1,947.00 | 1,947.00 | 1,914.00 | 1,930.00 | 1,930.00 | 17,423 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.