Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 129260.KO stock page

Intergis historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,240.002,345.002,230.002,260.002,082.94615,819
2024-07-252,250.002,260.002,225.002,245.002,069.1192,649
2024-07-242,250.002,360.002,235.002,265.002,087.55480,534
2024-07-232,250.002,260.002,235.002,250.002,073.7221,732
2024-07-222,245.002,265.002,230.002,245.002,069.1153,342
2024-07-192,285.002,285.002,245.002,260.002,082.9429,768
2024-07-182,275.002,275.002,240.002,270.002,092.1554,951
2024-07-172,280.002,285.002,270.002,275.002,096.7640,856
2024-07-162,300.002,300.002,270.002,290.002,110.5935,143
2024-07-152,300.002,300.002,270.002,290.002,110.5966,240
2024-07-122,295.002,305.002,285.002,300.002,119.8074,881
2024-07-112,310.002,315.002,295.002,305.002,124.4146,138
2024-07-102,295.002,315.002,295.002,305.002,124.4138,228
2024-07-092,290.002,310.002,285.002,305.002,124.4145,574
2024-07-082,305.002,320.002,280.002,295.002,115.20120,659
2024-07-052,310.002,325.002,300.002,305.002,124.41108,078
2024-07-042,305.002,335.002,305.002,310.002,129.0289,871
2024-07-032,345.002,360.002,315.002,325.002,142.85146,799
2024-07-022,365.002,380.002,335.002,345.002,161.28190,173
2024-07-012,415.002,435.002,345.002,375.002,188.93525,323
2024-06-282,285.002,460.002,285.002,450.002,258.051,519,061
2024-06-272,280.002,310.002,270.002,285.002,105.9843,328
2024-06-262,315.002,315.002,275.002,275.002,096.7645,451
2024-06-252,295.002,340.002,280.002,325.002,142.85132,281
2024-06-242,300.002,305.002,275.002,275.002,096.7629,716
2024-06-212,305.002,320.002,275.002,290.002,110.5971,062
2024-06-202,310.002,320.002,290.002,310.002,129.02130,647
2024-06-192,315.002,315.002,285.002,310.002,129.0243,278
2024-06-182,300.002,320.002,295.002,315.002,133.6374,114
2024-06-172,320.002,320.002,300.002,310.002,129.0217,018
2024-06-142,300.002,325.002,300.002,325.002,142.8533,579
2024-06-132,320.002,340.002,300.002,315.002,133.6367,014
2024-06-122,300.002,335.002,285.002,315.002,133.6346,301
2024-06-112,295.002,310.002,285.002,295.002,115.2035,625
2024-06-102,295.002,310.002,290.002,295.002,115.2019,034
2024-06-072,330.002,335.002,275.002,295.002,115.2061,565
2024-06-052,330.002,340.002,300.002,325.002,142.8527,505
2024-06-042,340.002,340.002,315.002,330.002,147.4550,021
2024-06-032,290.002,370.002,290.002,315.002,133.63131,352
2024-05-312,260.002,290.002,255.002,290.002,110.5935,205
2024-05-302,270.002,280.002,260.002,260.002,082.9428,263
2024-05-292,285.002,285.002,265.002,275.002,096.7628,899
2024-05-282,285.002,290.002,275.002,275.002,096.7626,412
2024-05-272,290.002,300.002,280.002,285.002,105.9823,404
2024-05-242,295.002,295.002,280.002,285.002,105.9824,602
2024-05-232,320.002,320.002,290.002,290.002,110.5931,448
2024-05-222,320.002,325.002,310.002,310.002,129.0221,083
2024-05-212,330.002,335.002,300.002,320.002,138.2441,920
2024-05-202,320.002,345.002,315.002,330.002,147.4551,756
2024-05-172,345.002,350.002,315.002,320.002,138.2447,331
2024-05-162,350.002,365.002,340.002,355.002,170.5031,361
2024-05-142,315.002,355.002,310.002,355.002,170.5068,624
2024-05-132,320.002,325.002,300.002,310.002,129.0218,057
2024-05-102,320.002,330.002,300.002,305.002,124.4160,080
2024-05-092,315.002,330.002,305.002,310.002,129.0210,836
2024-05-082,315.002,335.002,295.002,320.002,138.2484,474
2024-05-072,310.002,315.002,290.002,305.002,124.4146,182
2024-05-032,295.002,335.002,285.002,315.002,133.6383,233
2024-05-022,300.002,305.002,280.002,295.002,115.2039,646
2024-04-302,320.002,330.002,290.002,300.002,119.80113,427
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28120.0000 KRW
2021-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.