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
2024-04-292,270.002,350.002,250.002,325.002,142.85204,740
2024-04-262,285.002,290.002,255.002,275.002,096.7645,723
2024-04-252,295.002,295.002,260.002,290.002,110.5937,520
2024-04-242,280.002,300.002,255.002,300.002,119.8061,090
2024-04-232,290.002,290.002,260.002,275.002,096.7625,205
2024-04-222,250.002,300.002,250.002,290.002,110.5940,314
2024-04-192,290.002,310.002,250.002,265.002,087.55147,646
2024-04-182,280.002,305.002,265.002,275.002,096.7644,120
2024-04-172,300.002,305.002,285.002,285.002,105.9830,451
2024-04-162,300.002,310.002,255.002,300.002,119.8095,725
2024-04-152,290.002,310.002,280.002,300.002,119.8054,094
2024-04-122,310.002,310.002,290.002,310.002,129.0268,390
2024-04-112,335.002,335.002,290.002,310.002,129.02139,096
2024-04-092,270.002,315.002,260.002,310.002,129.0282,060
2024-04-082,290.002,315.002,290.002,290.002,110.5942,400
2024-04-052,320.002,325.002,290.002,315.002,133.6362,351
2024-04-042,320.002,325.002,300.002,300.002,119.8056,515
2024-04-032,290.002,350.002,285.002,320.002,138.24148,931
2024-04-022,320.002,330.002,300.002,315.002,133.6369,595
2024-04-012,300.002,330.002,295.002,330.002,147.4547,500
2024-03-292,300.002,335.002,290.002,290.002,110.59109,198
2024-03-282,320.002,335.002,280.002,290.002,110.59152,952
2024-03-272,345.002,530.002,315.002,340.002,156.67625,187
2024-03-262,345.002,350.002,310.002,345.002,161.2868,955
2024-03-252,305.002,335.002,300.002,335.002,152.0652,998
2024-03-222,315.002,315.002,295.002,310.002,129.0255,411
2024-03-212,325.002,335.002,295.002,310.002,129.02127,066
2024-03-202,315.002,325.002,290.002,310.002,129.0283,879
2024-03-192,310.002,330.002,305.002,315.002,133.6341,101
2024-03-182,330.002,335.002,295.002,310.002,129.0248,368
2024-03-152,340.002,340.002,300.002,330.002,147.4566,653
2024-03-142,310.002,345.002,295.002,325.002,142.8544,368
2024-03-132,310.002,325.002,300.002,300.002,119.8081,714
2024-03-122,345.002,350.002,310.002,310.002,129.0275,755
2024-03-112,360.002,360.002,330.002,345.002,161.2849,391
2024-03-082,360.002,360.002,320.002,345.002,161.2854,486
2024-03-072,355.002,360.002,325.002,345.002,161.2846,908
2024-03-062,340.002,360.002,320.002,340.002,156.6779,864
2024-03-052,385.002,390.002,345.002,350.002,165.8977,354
2024-03-042,395.002,405.002,365.002,380.002,193.5468,598
2024-03-032,390.002,390.002,390.002,390.002,202.750
2024-02-292,380.002,395.002,365.002,390.002,202.7546,413
2024-02-282,365.002,405.002,350.002,380.002,193.54187,662
2024-02-272,425.002,425.002,350.002,365.002,179.71158,628
2024-02-262,410.002,435.002,390.002,425.002,235.0199,783
2024-02-252,420.002,420.002,420.002,420.002,230.400
2024-02-232,470.002,475.002,400.002,420.002,230.40434,419
2024-02-222,480.002,490.002,455.002,475.002,281.0987,158
2024-02-212,525.002,530.002,470.002,475.002,281.09117,084
2024-02-202,550.002,550.002,505.002,525.002,327.1889,190
2024-02-192,520.002,555.002,520.002,540.002,341.00154,686
2024-02-162,510.002,525.002,490.002,525.002,327.1844,141
2024-02-152,555.002,555.002,500.002,520.002,322.57149,278
2024-02-142,545.002,595.002,515.002,525.002,327.18139,158
2024-02-132,550.002,560.002,515.002,545.002,345.61103,843
2024-02-082,595.002,600.002,530.002,550.002,350.22102,942
2024-02-072,525.002,595.002,500.002,595.002,391.69143,750
2024-02-062,605.002,605.002,510.002,525.002,327.18202,456
2024-02-052,595.002,620.002,560.002,585.002,382.48226,639
2024-02-042,585.002,585.002,585.002,585.002,382.480
← NewerPage 11 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.