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
2023-02-272,685.002,705.002,650.002,670.002,359.76134,706
2023-02-262,720.002,720.002,720.002,720.002,403.950
2023-02-242,750.002,755.002,665.002,720.002,403.95707
2023-02-232,750.002,765.002,710.002,740.002,421.62152,567
2023-02-222,765.002,805.002,730.002,750.002,430.46531
2023-02-212,735.002,810.002,735.002,780.002,456.97101,265
2023-02-202,725.002,750.002,690.002,735.002,417.2091,033
2023-02-172,730.002,745.002,695.002,730.002,412.782,799
2023-02-162,745.002,770.002,720.002,730.002,412.783,799
2023-02-152,795.002,800.002,740.002,740.002,421.621,122
2023-02-142,775.002,815.002,765.002,785.002,461.3958,835
2023-02-132,810.002,810.002,660.002,780.002,456.971,014
2023-02-102,930.002,930.002,820.002,835.002,505.589,203
2023-02-092,960.002,975.002,930.002,930.002,589.556
2023-02-082,960.002,980.002,955.002,980.002,633.74264
2023-02-072,965.002,985.002,940.002,980.002,633.741,077
2023-02-062,970.002,980.002,940.002,950.002,607.22872
2023-02-052,985.002,985.002,985.002,985.002,638.150
2023-02-033,010.003,015.002,985.002,985.002,638.151,311
2023-02-023,025.003,035.002,990.003,030.002,677.93320
2023-02-012,950.002,995.002,950.002,995.002,646.9977,354
2023-01-312,935.002,950.002,905.002,940.002,598.3861
2023-01-302,935.002,945.002,895.002,935.002,593.96605
2023-01-272,915.002,960.002,900.002,935.002,593.9681
2023-01-262,895.002,920.002,895.002,910.002,571.87168
2023-01-252,910.002,920.002,890.002,910.002,571.87161
2023-01-202,895.002,920.002,875.002,905.002,567.4563,179
2023-01-192,885.002,905.002,865.002,905.002,567.4581,948
2023-01-182,875.002,900.002,860.002,900.002,563.0338,289
2023-01-172,890.002,905.002,870.002,875.002,540.9474,691
2023-01-162,885.002,900.002,880.002,885.002,549.7747,861
2023-01-132,905.002,930.002,865.002,885.002,549.7779,024
2023-01-122,895.002,910.002,875.002,895.002,558.6156,305
2023-01-112,880.002,915.002,870.002,890.002,554.1975,639
2023-01-102,855.002,915.002,820.002,880.002,545.3697,219
2023-01-092,840.002,855.002,815.002,855.002,523.2690,444
2023-01-062,800.002,835.002,785.002,825.002,496.7576,616
2023-01-052,795.002,885.002,770.002,790.002,465.81109,628
2023-01-042,650.002,795.002,650.002,795.002,470.2353,261
2023-01-032,765.002,790.002,660.002,715.002,399.53126,591
2023-01-022,800.002,860.002,760.002,765.002,443.7282,151
2022-12-292,900.002,900.002,780.002,800.002,474.65142,937
2022-12-283,020.003,020.002,875.002,915.002,576.29251,239
2022-12-273,000.003,090.003,000.003,065.002,602.8088,601
2022-12-262,970.003,005.002,935.003,000.002,547.6078,963
2022-12-252,980.002,980.002,980.002,980.002,530.620
2022-12-233,035.003,035.002,975.002,980.002,530.6252,617
2022-12-222,955.003,055.002,955.003,040.002,581.5759,464
2022-12-212,960.003,010.002,935.002,955.002,509.3949,584
2022-12-203,045.003,090.002,950.002,955.002,509.39115,710
2022-12-193,070.003,085.003,025.003,045.002,585.8239,080
2022-12-163,090.003,115.003,060.003,085.002,619.7985,241
2022-12-153,145.003,175.003,115.003,140.002,666.4971,756
2022-12-143,085.003,175.003,080.003,115.002,645.26133,556
2022-12-133,050.003,105.003,025.003,095.002,628.28105,943
2022-12-123,120.003,130.003,050.003,060.002,598.5677,606
2022-12-093,040.003,145.003,005.003,120.002,649.51138,727
2022-12-083,060.003,080.002,995.003,040.002,581.5797,923
2022-12-073,120.003,125.003,060.003,065.002,602.8098,695
2022-12-063,250.003,255.003,135.003,140.002,666.49211,369
← NewerPage 16 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.