See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.53▲ 1.42%
← 129260.KO stock page

Intergis historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-063,250.003,255.003,135.003,140.002,666.49211,369
2022-12-053,090.003,345.003,070.003,280.002,785.38605,817
2022-12-023,065.003,125.003,050.003,100.002,632.52122,248
2022-12-013,050.003,100.003,045.003,060.002,598.56136,498
2022-11-303,040.003,070.002,995.003,025.002,568.83104,507
2022-11-292,945.003,050.002,940.003,040.002,581.5775,743
2022-11-283,035.003,070.002,850.002,975.002,526.3789,909
2022-11-253,035.003,085.003,010.003,030.002,573.0898,094
2022-11-243,050.003,100.003,030.003,030.002,573.08140,974
2022-11-233,015.003,080.003,015.003,040.002,581.57200,791
2022-11-222,890.003,090.002,890.003,020.002,564.59342,071
2022-11-212,925.002,950.002,860.002,925.002,483.91161,403
2022-11-182,990.003,025.002,895.002,925.002,483.91170,821
2022-11-173,045.003,045.002,985.003,000.002,547.60113,385
2022-11-163,015.003,070.002,935.003,050.002,590.06310,545
2022-11-153,030.003,085.002,995.003,040.002,581.57253,931
2022-11-143,200.003,200.003,000.003,030.002,573.08503,680
2022-11-133,200.003,200.003,200.003,200.002,717.440
2022-11-113,100.003,250.002,950.003,200.002,717.441,158,689
2022-11-102,775.003,075.002,765.002,945.002,500.901,990,665
2022-11-092,775.002,795.002,765.002,770.002,352.2962,523
2022-11-082,720.002,780.002,720.002,780.002,360.78114,965
2022-11-072,655.002,725.002,645.002,715.002,305.58115,863
2022-11-042,655.002,675.002,610.002,665.002,263.1260,008
2022-11-032,670.002,695.002,635.002,695.002,288.6053,955
2022-11-022,765.002,765.002,695.002,700.002,292.84166,305
2022-11-012,680.002,860.002,665.002,765.002,348.04286,982
2022-10-312,665.002,685.002,645.002,680.002,275.8651,212
2022-10-282,630.002,680.002,630.002,645.002,246.1461,846
2022-10-272,615.002,670.002,615.002,635.002,237.6544,044
2022-10-262,650.002,670.002,610.002,615.002,220.6677,949
2022-10-252,620.002,650.002,610.002,645.002,246.1443,662
2022-10-242,570.002,650.002,570.002,605.002,212.1755,904
2022-10-212,615.002,615.002,560.002,565.002,178.2041,591
2022-10-202,630.002,650.002,585.002,635.002,237.6545,126
2022-10-192,685.002,685.002,630.002,630.002,233.4065,494
2022-10-182,605.002,675.002,605.002,675.002,271.61131,781
2022-10-172,555.002,590.002,500.002,590.002,199.4363,613
2022-10-142,540.002,585.002,520.002,560.002,173.96171,484
2022-10-132,555.002,575.002,520.002,520.002,139.9976,966
2022-10-122,580.002,605.002,560.002,570.002,182.4537,852
2022-10-112,655.002,670.002,555.002,595.002,203.6887,622
2022-10-072,655.002,690.002,640.002,685.002,280.1152,669
2022-10-062,610.002,695.002,610.002,665.002,263.1256,108
2022-10-052,675.002,715.002,595.002,605.002,212.1775,341
2022-10-042,550.002,660.002,550.002,660.002,258.8873,944
2022-09-302,465.002,565.002,400.002,525.002,144.23105,151
2022-09-292,510.002,590.002,470.002,500.002,123.00114,316
2022-09-282,680.002,695.002,460.002,495.002,118.76189,325
2022-09-272,620.002,715.002,580.002,695.002,288.60126,091
2022-09-262,800.002,815.002,660.002,665.002,263.12191,733
2022-09-232,895.002,980.002,810.002,840.002,411.7384,240
2022-09-222,945.002,945.002,805.002,930.002,488.16133,423
2022-09-212,950.003,015.002,950.002,960.002,513.6459,276
2022-09-202,975.003,005.002,965.002,990.002,539.1162,724
2022-09-193,045.003,060.002,950.002,950.002,505.14142,121
2022-09-163,060.003,100.003,040.003,050.002,590.06109,633
2022-09-153,055.003,130.003,045.003,070.002,607.05196,292
2022-09-143,000.003,065.002,985.003,040.002,581.57119,130
2022-09-133,065.003,095.003,060.003,090.002,624.03167,284
← NewerPage 17 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.