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
2023-08-172,395.002,405.002,350.002,370.002,094.6266,707
2023-08-162,465.002,480.002,400.002,435.002,152.0686,298
2023-08-142,490.002,520.002,480.002,500.002,209.5130,600
2023-08-132,510.002,510.002,510.002,510.002,218.350
2023-08-112,475.002,510.002,475.002,510.002,218.3523,964
2023-08-102,410.002,475.002,400.002,475.002,187.4145,475
2023-08-092,430.002,465.002,400.002,400.002,121.1322,401
2023-08-082,470.002,500.002,430.002,430.002,147.6432,814
2023-08-072,480.002,500.002,455.002,455.002,169.7427,286
2023-08-062,480.002,480.002,480.002,480.002,191.830
2023-08-042,460.002,490.002,435.002,480.002,191.8317,927
2023-08-032,470.002,495.002,420.002,460.002,174.1690,475
2023-08-022,520.002,530.002,475.002,495.002,205.0929,586
2023-08-012,520.002,570.002,495.002,520.002,227.1938,344
2023-07-312,440.002,545.002,440.002,515.002,222.77116,557
2023-07-282,370.002,450.002,335.002,430.002,147.6450,280
2023-07-272,345.002,445.002,330.002,400.002,121.1350,578
2023-07-262,470.002,485.002,340.002,360.002,085.78201,568
2023-07-252,570.002,585.002,450.002,470.002,183.00151,061
2023-07-242,595.002,615.002,540.002,595.002,293.47160,300
2023-07-212,585.002,605.002,565.002,605.002,302.3166,501
2023-07-202,580.002,600.002,570.002,590.002,289.0542,454
2023-07-192,605.002,605.002,560.002,585.002,284.6377,784
2023-07-182,610.002,630.002,570.002,605.002,302.3188,708
2023-07-172,590.002,640.002,590.002,630.002,324.4040,632
2023-07-142,610.002,615.002,580.002,610.002,306.7354,367
2023-07-132,595.002,640.002,590.002,610.002,306.7366,416
2023-07-122,595.002,600.002,570.002,590.002,289.05116,152
2023-07-112,590.002,605.002,555.002,590.002,289.05147,792
2023-07-102,565.002,615.002,565.002,590.002,289.05128,957
2023-07-092,580.002,580.002,580.002,580.002,280.210
2023-07-072,555.002,580.002,535.002,580.002,280.21115,972
2023-07-062,595.002,625.002,550.002,570.002,271.38101,101
2023-07-052,615.002,630.002,555.002,600.002,297.89104,635
2023-07-042,625.002,625.002,590.002,615.002,311.1551,728
2023-07-032,590.002,665.002,590.002,620.002,315.5777,472
2023-06-302,570.002,600.002,525.002,590.002,289.0567,614
2023-06-292,610.002,615.002,555.002,575.002,275.7978,127
2023-06-282,645.002,645.002,590.002,615.002,311.1560,181
2023-06-272,610.002,665.002,605.002,645.002,337.6699,655
2023-06-262,610.002,610.002,565.002,610.002,306.7373,658
2023-06-232,660.002,700.002,585.002,625.002,319.9994,222
2023-06-222,675.002,705.002,655.002,660.002,350.9291,859
2023-06-212,740.002,755.002,600.002,700.002,386.27238,773
2023-06-202,760.002,825.002,695.002,710.002,395.11308,760
2023-06-192,760.002,865.002,690.002,760.002,439.30906,402
2023-06-162,585.002,675.002,580.002,670.002,359.76275,646
2023-06-152,545.002,590.002,545.002,585.002,284.6396,508
2023-06-142,595.002,600.002,540.002,545.002,249.2860,539
2023-06-132,595.002,610.002,585.002,600.002,297.8946,371
2023-06-122,610.002,610.002,570.002,595.002,293.4745,568
2023-06-092,605.002,620.002,595.002,595.002,293.4776,763
2023-06-082,600.002,620.002,585.002,605.002,302.3145,490
2023-06-072,605.002,620.002,600.002,610.002,306.7354,467
2023-06-052,575.002,610.002,575.002,605.002,302.3168,133
2023-06-022,570.002,585.002,565.002,575.002,275.7930,658
2023-06-012,575.002,575.002,550.002,570.002,271.3849,840
2023-05-312,570.002,585.002,545.002,570.002,271.3865,770
2023-05-302,595.002,600.002,565.002,570.002,271.3843,875
2023-05-262,585.002,595.002,555.002,585.002,284.6381,135
← NewerPage 14 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.