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
2023-05-252,610.002,610.002,565.002,585.002,284.6391,350
2023-05-242,610.002,615.002,575.002,605.002,302.31129,826
2023-05-232,620.002,625.002,600.002,610.002,306.7373,165
2023-05-222,630.002,635.002,605.002,615.002,311.1552,950
2023-05-192,615.002,640.002,615.002,630.002,324.40140,008
2023-05-182,540.002,610.002,535.002,605.002,302.31177,561
2023-05-172,520.002,535.002,515.002,530.002,236.0266,226
2023-05-162,520.002,560.002,510.002,520.002,227.1960,444
2023-05-152,490.002,550.002,490.002,520.002,227.19114,694
2023-05-122,530.002,550.002,510.002,525.002,231.6087,254
2023-05-112,490.002,545.002,485.002,535.002,240.4492,516
2023-05-102,480.002,540.002,475.002,490.002,200.6768,452
2023-05-092,490.002,510.002,465.002,485.002,196.2558,313
2023-05-082,475.002,520.002,475.002,510.002,218.3577,051
2023-05-042,425.002,475.002,420.002,475.002,187.41103,522
2023-05-032,430.002,465.002,425.002,435.002,152.0686,041
2023-05-022,390.002,450.002,390.002,435.002,152.0656,285
2023-04-282,415.002,440.002,385.002,390.002,112.2974,976
2023-04-272,365.002,410.002,345.002,390.002,112.29106,809
2023-04-262,410.002,435.002,390.002,400.002,121.13103,397
2023-04-252,465.002,475.002,405.002,430.002,147.64120,600
2023-04-242,480.002,490.002,455.002,480.002,191.8381,745
2023-04-212,555.002,560.002,480.002,490.002,200.67156,834
2023-04-202,615.002,630.002,565.002,580.002,280.21111,872
2023-04-192,610.002,620.002,595.002,615.002,311.1599,886
2023-04-182,620.002,630.002,575.002,595.002,293.4791,452
2023-04-172,610.002,655.002,605.002,620.002,315.57128,439
2023-04-142,590.002,635.002,580.002,610.002,306.73128,944
2023-04-132,520.002,580.002,520.002,560.002,262.54113,315
2023-04-122,480.002,545.002,465.002,520.002,227.19118,998
2023-04-112,440.002,485.002,430.002,485.002,196.2595,268
2023-04-102,490.002,490.002,435.002,435.002,152.0691,186
2023-04-072,500.002,505.002,475.002,490.002,200.6759,422
2023-04-062,530.002,540.002,480.002,500.002,209.5171,981
2023-04-052,500.002,555.002,500.002,530.002,236.0249,119
2023-04-042,485.002,520.002,475.002,500.002,209.5166,066
2023-04-032,540.002,540.002,480.002,480.002,191.8379,908
2023-03-312,570.002,585.002,520.002,540.002,244.8665,291
2023-03-302,475.002,555.002,465.002,545.002,249.2896,471
2023-03-292,455.002,500.002,445.002,495.002,205.0980,547
2023-03-282,405.002,460.002,400.002,455.002,169.7474,349
2023-03-272,425.002,425.002,380.002,405.002,125.5583,864
2023-03-242,410.002,435.002,380.002,400.002,121.13113,438
2023-03-232,420.002,430.002,395.002,405.002,125.55123,125
2023-03-222,500.002,520.002,450.002,455.002,169.7484,366
2023-03-212,555.002,560.002,490.002,505.002,213.9382,922
2023-03-202,540.002,575.002,525.002,540.002,244.8675,566
2023-03-172,525.002,545.002,500.002,540.002,244.8664,789
2023-03-162,565.002,585.002,480.002,500.002,209.5196,083
2023-03-152,450.002,590.002,450.002,565.002,266.96196,663
2023-03-142,530.002,555.002,395.002,420.002,138.81175,448
2023-03-132,515.002,570.002,470.002,560.002,262.54131,619
2023-03-102,570.002,600.002,560.002,575.002,275.7987,101
2023-03-092,640.002,655.002,610.002,615.002,311.15103,678
2023-03-082,675.002,690.002,630.002,640.002,333.2488,006
2023-03-072,705.002,705.002,665.002,675.002,364.1868,691
2023-03-062,720.002,725.002,670.002,705.002,390.69100,619
2023-03-032,710.002,760.002,690.002,705.002,390.6988,839
2023-03-022,660.002,710.002,660.002,700.002,386.27102,692
2023-02-282,670.002,685.002,655.002,655.002,346.5098,284
← NewerPage 15 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.