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%WTI99.40▲ 2.32%
← 129260.KO stock page

Intergis historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-083,070.003,100.003,020.003,040.002,581.57192,087
2022-09-073,220.003,235.003,035.003,050.002,590.06466,725
2022-09-063,335.003,335.003,205.003,250.002,759.90362,444
2022-09-053,310.003,355.003,230.003,335.002,832.09754,391
2022-09-043,290.003,290.003,290.003,290.002,793.870
2022-09-023,000.003,505.002,980.003,290.002,793.875,667,488
2022-09-013,055.003,080.003,000.003,010.002,556.1082,787
2022-08-313,020.003,055.002,975.003,050.002,590.0666,278
2022-08-303,000.003,040.002,985.003,020.002,564.5954,204
2022-08-293,070.003,070.002,990.003,000.002,547.6077,466
2022-08-263,140.003,155.003,120.003,120.002,649.5162,337
2022-08-253,115.003,150.003,115.003,140.002,666.4950,808
2022-08-243,045.003,110.003,045.003,110.002,641.0251,734
2022-08-233,050.003,080.003,025.003,060.002,598.5688,221
2022-08-223,130.003,155.003,065.003,070.002,607.05137,018
2022-08-193,185.003,205.003,135.003,160.002,683.48124,416
2022-08-183,120.003,185.003,065.003,175.002,696.21171,690
2022-08-173,125.003,165.003,100.003,125.002,653.75184,762
2022-08-163,120.003,230.003,110.003,125.002,653.75307,401
2022-08-123,030.003,140.003,020.003,110.002,641.02169,865
2022-08-112,950.003,070.002,950.003,030.002,573.08188,551
2022-08-102,930.002,980.002,900.002,935.002,492.4164,848
2022-08-092,915.002,940.002,905.002,935.002,492.4136,478
2022-08-082,945.002,945.002,885.002,920.002,479.6725,093
2022-08-052,980.002,980.002,935.002,945.002,500.9027,258
2022-08-042,960.002,975.002,940.002,965.002,517.8829,311
2022-08-032,895.002,975.002,870.002,960.002,513.64112,349
2022-08-022,940.002,940.002,875.002,900.002,462.6887,203
2022-08-012,945.002,985.002,910.002,935.002,492.4186,088
2022-07-292,970.002,970.002,915.002,940.002,496.65187,521
2022-07-282,870.002,920.002,870.002,910.002,471.1881,365
2022-07-272,875.002,885.002,840.002,860.002,428.7280,690
2022-07-262,875.002,880.002,855.002,875.002,441.4535,903
2022-07-252,900.002,900.002,860.002,875.002,441.4523,419
2022-07-222,895.002,935.002,890.002,900.002,462.6844,443
2022-07-212,875.002,910.002,870.002,895.002,458.4445,887
2022-07-202,875.002,910.002,830.002,875.002,441.4570,673
2022-07-192,825.002,860.002,795.002,825.002,398.9978,950
2022-07-182,785.002,875.002,785.002,825.002,398.9968,119
2022-07-152,750.002,830.002,685.002,775.002,356.53135,748
2022-07-142,720.002,780.002,695.002,750.002,335.3099,874
2022-07-132,665.002,735.002,655.002,720.002,309.8365,868
2022-07-122,790.002,790.002,650.002,670.002,267.3795,309
2022-07-112,800.002,830.002,780.002,795.002,373.5271,721
2022-07-082,800.002,870.002,795.002,810.002,386.2636,316
2022-07-072,765.002,805.002,760.002,790.002,369.2763,485
2022-07-062,770.002,820.002,710.002,765.002,348.04137,878
2022-07-052,640.002,770.002,640.002,770.002,352.29126,271
2022-07-042,735.002,750.002,575.002,640.002,241.89180,196
2022-07-012,755.002,825.002,645.002,735.002,322.57124,902
2022-06-302,890.002,890.002,760.002,790.002,369.2797,325
2022-06-292,885.002,935.002,850.002,890.002,454.1987,763
2022-06-282,920.002,935.002,855.002,920.002,479.67120,803
2022-06-272,730.002,875.002,680.002,865.002,432.96331,619
2022-06-242,610.002,705.002,595.002,685.002,280.11127,931
2022-06-232,790.002,815.002,600.002,610.002,216.42408,253
2022-06-222,950.002,985.002,755.002,790.002,369.27257,486
2022-06-212,915.002,990.002,890.002,940.002,496.65217,800
2022-06-203,125.003,135.002,885.002,915.002,475.42222,021
2022-06-173,070.003,100.002,955.003,100.002,632.52257,845
← NewerPage 18 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.