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
2023-11-102,365.002,380.002,315.002,360.002,085.7839,382
2023-11-092,385.002,395.002,355.002,380.002,103.457,934
2023-11-082,400.002,405.002,365.002,385.002,107.8740,052
2023-11-072,355.002,400.002,300.002,400.002,121.1371,838
2023-11-062,320.002,370.002,285.002,355.002,081.3695,449
2023-11-052,285.002,285.002,285.002,285.002,019.490
2023-11-032,260.002,295.002,260.002,285.002,019.4930,269
2023-11-022,260.002,295.002,250.002,270.002,006.2331,932
2023-11-012,210.002,255.002,205.002,255.001,992.9855,051
2023-10-312,245.002,260.002,185.002,205.001,948.7948,752
2023-10-302,220.002,245.002,200.002,240.001,979.7235,388
2023-10-272,210.002,255.002,200.002,210.001,953.2147,552
2023-10-262,270.002,290.002,205.002,220.001,962.0468,550
2023-10-252,280.002,310.002,260.002,300.002,032.7524,132
2023-10-242,250.002,280.002,215.002,280.002,015.0752,165
2023-10-232,255.002,300.002,250.002,275.002,010.6544,964
2023-10-222,285.002,285.002,285.002,285.002,019.490
2023-10-202,295.002,295.002,250.002,285.002,019.4944,992
2023-10-192,345.002,385.002,290.002,295.002,028.3370,131
2023-10-182,375.002,420.002,360.002,365.002,090.2091,907
2023-10-172,315.002,375.002,305.002,375.002,099.0325,440
2023-10-162,335.002,335.002,270.002,315.002,046.0136,722
2023-10-132,295.002,400.002,290.002,320.002,050.4286,696
2023-10-122,270.002,335.002,260.002,295.002,028.3321,833
2023-10-112,225.002,280.002,225.002,270.002,006.2316,165
2023-10-102,270.002,320.002,215.002,220.001,962.0446,645
2023-10-062,260.002,305.002,260.002,280.002,015.0721,078
2023-10-052,320.002,345.002,285.002,285.002,019.4912,688
2023-10-042,335.002,335.002,295.002,300.002,032.7527,646
2023-09-272,415.002,415.002,325.002,340.002,068.1055,685
2023-09-262,365.002,370.002,330.002,330.002,059.2632,378
2023-09-252,370.002,370.002,340.002,365.002,090.2024,123
2023-09-222,365.002,385.002,345.002,365.002,090.2017,585
2023-09-212,395.002,400.002,355.002,365.002,090.2015,528
2023-09-202,395.002,420.002,390.002,395.002,116.7112,555
2023-09-192,385.002,400.002,370.002,390.002,112.2947,378
2023-09-182,390.002,400.002,380.002,400.002,121.1323,974
2023-09-172,400.002,400.002,400.002,400.002,121.130
2023-09-152,380.002,410.002,380.002,400.002,121.1333,060
2023-09-142,365.002,390.002,350.002,380.002,103.4547,296
2023-09-132,385.002,390.002,360.002,380.002,103.4517,301
2023-09-122,390.002,405.002,375.002,385.002,107.8748,813
2023-09-112,370.002,390.002,355.002,385.002,107.8715,762
2023-09-082,370.002,375.002,350.002,370.002,094.629,793
2023-09-072,360.002,380.002,350.002,370.002,094.6218,293
2023-09-062,380.002,395.002,350.002,380.002,103.4531,530
2023-09-052,365.002,390.002,350.002,370.002,094.6230,672
2023-09-042,380.002,405.002,360.002,365.002,090.2061,680
2023-09-012,415.002,420.002,375.002,405.002,125.5566,511
2023-08-312,410.002,425.002,380.002,415.002,134.3952,168
2023-08-302,410.002,430.002,405.002,410.002,129.9732,314
2023-08-292,410.002,440.002,400.002,410.002,129.9752,893
2023-08-282,390.002,415.002,385.002,410.002,129.9757,743
2023-08-272,395.002,395.002,395.002,395.002,116.710
2023-08-252,385.002,400.002,370.002,395.002,116.7117,480
2023-08-242,385.002,390.002,360.002,390.002,112.2934,929
2023-08-232,375.002,390.002,335.002,390.002,112.2962,029
2023-08-222,395.002,395.002,355.002,375.002,099.0330,868
2023-08-212,380.002,410.002,350.002,370.002,094.6261,428
2023-08-182,365.002,435.002,325.002,395.002,116.7170,364
← NewerPage 13 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.