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%WTI99.56▲ 2.48%
← 129260.KO stock page

Intergis historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-163,160.003,290.003,115.003,140.002,666.49217,492
2022-06-153,300.003,365.003,105.003,130.002,658.00259,556
2022-06-143,310.003,400.003,100.003,330.002,827.84222,421
2022-06-133,525.003,545.003,405.003,430.002,912.76194,503
2022-06-103,635.003,665.003,535.003,570.003,031.65134,932
2022-06-093,850.003,850.003,625.003,635.003,086.85211,407
2022-06-083,750.003,800.003,720.003,800.003,226.97217,361
2022-06-073,660.003,810.003,615.003,745.003,180.26328,388
2022-06-033,725.003,725.003,640.003,655.003,103.8381,791
2022-06-023,645.003,705.003,610.003,695.003,137.80171,659
2022-06-013,645.003,645.003,645.003,645.003,095.340
2022-05-313,640.003,650.003,605.003,645.003,095.34108,175
2022-05-303,650.003,650.003,590.003,615.003,069.86160,758
2022-05-273,595.003,650.003,585.003,615.003,069.86114,620
2022-05-263,500.003,630.003,500.003,575.003,035.90286,232
2022-05-253,455.003,675.003,455.003,495.002,967.96403,087
2022-05-243,535.003,565.003,405.003,450.002,929.74158,057
2022-05-233,555.003,560.003,495.003,535.003,001.93156,507
2022-05-203,560.003,580.003,525.003,550.003,014.67136,008
2022-05-193,595.003,640.003,525.003,560.003,023.16227,190
2022-05-183,795.003,795.003,610.003,660.003,108.08472,946
2022-05-173,635.003,755.003,600.003,665.003,112.32441,417
2022-05-163,660.003,660.003,530.003,570.003,031.65133,912
2022-05-133,515.003,585.003,515.003,545.003,010.42149,174
2022-05-123,585.003,665.003,490.003,510.002,980.70350,263
2022-05-113,305.003,635.003,305.003,625.003,078.36577,471
2022-05-103,370.003,400.003,185.003,345.002,840.58362,417
2022-05-093,660.003,660.003,420.003,430.002,912.76305,131
2022-05-083,685.003,685.003,685.003,685.003,129.310
2022-05-063,580.003,760.003,580.003,685.003,129.31499,529
2022-05-053,605.003,605.003,605.003,605.003,061.370
2022-05-043,575.003,700.003,565.003,605.003,061.37363,873
2022-05-033,600.003,615.003,555.003,575.003,035.90198,271
2022-05-023,545.003,615.003,485.003,600.003,057.13262,479
2022-05-013,545.003,545.003,545.003,545.003,010.420
2022-04-293,480.003,665.003,480.003,545.003,010.42419,256
2022-04-283,800.003,800.003,470.003,470.002,946.731,158,966
2022-04-273,505.003,600.003,400.003,580.003,040.14403,709
2022-04-263,385.003,570.003,385.003,540.003,006.17388,277
2022-04-253,430.003,450.003,360.003,390.002,878.79207,756
2022-04-223,550.003,550.003,300.003,490.002,963.71231,134
2022-04-213,630.003,630.003,545.003,585.003,044.39211,458
2022-04-203,495.003,645.003,470.003,620.003,074.11754,443
2022-04-193,390.003,485.003,390.003,470.002,946.73207,870
2022-04-183,375.003,410.003,270.003,395.002,883.04100,815
2022-04-153,455.003,455.003,370.003,400.002,887.28160,338
2022-04-143,425.003,455.003,415.003,450.002,929.74113,405
2022-04-133,405.003,445.003,390.003,420.002,904.27148,798
2022-04-123,490.003,505.003,380.003,390.002,878.79318,634
2022-04-113,435.003,525.003,390.003,505.002,976.45366,717
2022-04-083,365.003,510.003,365.003,415.002,900.02245,046
2022-04-073,445.003,450.003,350.003,365.002,857.56216,662
2022-04-063,400.003,490.003,400.003,460.002,938.24366,777
2022-04-053,395.003,420.003,385.003,400.002,887.28211,287
2022-04-043,350.003,410.003,350.003,385.002,874.55338,698
2022-04-013,380.003,405.003,315.003,365.002,857.56326,871
2022-03-313,420.003,425.003,360.003,380.002,870.30425,684
2022-03-303,400.003,875.003,380.003,430.002,912.765,886,764
2022-03-293,410.003,420.003,390.003,400.002,887.2875,699
2022-03-283,400.003,430.003,400.003,415.002,900.02118,954
← NewerPage 19 of 21 · 1,255 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.