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
2024-02-022,625.002,635.002,525.002,585.002,382.48327,697
2024-02-012,490.002,625.002,485.002,605.002,400.91423,315
2024-01-312,510.002,565.002,480.002,495.002,299.53234,354
2024-01-302,450.002,585.002,450.002,535.002,336.39714,448
2024-01-292,395.002,430.002,370.002,425.002,235.01111,926
2024-01-262,395.002,410.002,350.002,380.002,193.54116,341
2024-01-252,450.002,450.002,365.002,380.002,193.54195,448
2024-01-242,500.002,540.002,445.002,445.002,253.44229,809
2024-01-232,490.002,565.002,475.002,490.002,294.92255,317
2024-01-222,540.002,550.002,450.002,490.002,294.92288,266
2024-01-212,530.002,530.002,530.002,530.002,331.780
2024-01-192,510.002,530.002,445.002,530.002,331.78370,398
2024-01-182,530.002,535.002,455.002,520.002,322.57477,072
2024-01-172,650.002,840.002,480.002,530.002,331.784,488,921
2024-01-162,545.002,565.002,435.002,470.002,276.49732,703
2024-01-152,825.002,930.002,550.002,550.002,350.223,118,625
2024-01-122,315.002,545.002,315.002,540.002,341.001,808,330
2024-01-112,300.002,315.002,290.002,315.002,133.6316,359
2024-01-102,315.002,320.002,290.002,290.002,110.5928,227
2024-01-092,295.002,315.002,295.002,315.002,133.6317,622
2024-01-082,330.002,330.002,275.002,295.002,115.2019,008
2024-01-052,360.002,365.002,310.002,320.002,138.2430,092
2024-01-042,360.002,365.002,340.002,360.002,175.1030,101
2024-01-032,370.002,375.002,350.002,360.002,175.1024,040
2024-01-022,380.002,390.002,360.002,390.002,202.7527,167
2023-12-282,385.002,385.002,345.002,370.002,184.3247,250
2023-12-272,420.002,425.002,360.002,385.002,198.1546,183
2023-12-262,425.002,445.002,415.002,435.002,152.0641,401
2023-12-222,415.002,435.002,405.002,425.002,143.2216,694
2023-12-212,430.002,465.002,415.002,415.002,134.3965,245
2023-12-202,395.002,440.002,395.002,430.002,147.6439,159
2023-12-192,440.002,440.002,380.002,395.002,116.7144,485
2023-12-182,410.002,445.002,405.002,440.002,156.4826,962
2023-12-152,395.002,425.002,390.002,410.002,129.9780,454
2023-12-142,370.002,415.002,365.002,395.002,116.7152,340
2023-12-132,395.002,395.002,350.002,360.002,085.7830,475
2023-12-122,410.002,415.002,360.002,365.002,090.2082,443
2023-12-112,430.002,430.002,400.002,410.002,129.9729,212
2023-12-082,450.002,455.002,420.002,425.002,143.2219,898
2023-12-072,465.002,475.002,435.002,450.002,165.3217,317
2023-12-062,455.002,470.002,430.002,465.002,178.5819,625
2023-12-052,465.002,480.002,450.002,465.002,178.5840,935
2023-12-042,470.002,485.002,455.002,455.002,169.7430,782
2023-12-032,490.002,490.002,490.002,490.002,200.670
2023-12-012,475.002,500.002,465.002,490.002,200.6728,214
2023-11-302,445.002,490.002,445.002,485.002,196.2537,008
2023-11-292,460.002,480.002,430.002,440.002,156.4858,025
2023-11-282,480.002,495.002,465.002,485.002,196.2541,520
2023-11-272,475.002,485.002,460.002,480.002,191.8338,709
2023-11-242,465.002,470.002,430.002,470.002,183.0035,010
2023-11-232,450.002,460.002,420.002,450.002,165.3231,178
2023-11-222,410.002,450.002,385.002,450.002,165.3251,438
2023-11-212,430.002,440.002,410.002,425.002,143.2224,450
2023-11-202,385.002,435.002,380.002,430.002,147.6485,069
2023-11-172,380.002,410.002,375.002,395.002,116.7141,432
2023-11-162,385.002,395.002,370.002,380.002,103.4541,913
2023-11-152,360.002,385.002,340.002,385.002,107.8742,360
2023-11-142,330.002,355.002,325.002,350.002,076.946,676
2023-11-132,360.002,365.002,310.002,330.002,059.2628,452
2023-11-122,360.002,360.002,360.002,360.002,085.780
← NewerPage 12 of 21 · 1,254 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.