Intergis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,940.00 | 1,958.00 | 1,903.00 | 1,947.00 | 1,947.00 | 21,328 |
| 2026-07-16 | 1,959.00 | 1,977.00 | 1,929.00 | 1,959.00 | 1,959.00 | 18,383 |
| 2026-07-15 | 1,913.00 | 1,983.00 | 1,913.00 | 1,958.00 | 1,958.00 | 15,720 |
| 2026-07-14 | 1,930.00 | 1,945.00 | 1,895.00 | 1,912.00 | 1,912.00 | 115,122 |
| 2026-07-13 | 1,979.00 | 1,986.00 | 1,949.00 | 1,949.00 | 1,949.00 | 16,329 |
| 2026-07-10 | 1,955.00 | 1,984.00 | 1,945.00 | 1,974.00 | 1,974.00 | 16,794 |
| 2026-07-09 | 1,965.00 | 1,969.00 | 1,920.00 | 1,945.00 | 1,945.00 | 55,722 |
| 2026-07-08 | 1,999.00 | 2,010.00 | 1,946.00 | 1,965.00 | 1,965.00 | 52,590 |
| 2026-07-07 | 1,986.00 | 2,010.00 | 1,963.00 | 1,998.00 | 1,998.00 | 15,587 |
| 2026-07-06 | 1,985.00 | 2,005.00 | 1,969.00 | 1,986.00 | 1,986.00 | 12,616 |
| 2026-07-03 | 2,005.00 | 2,020.00 | 1,924.00 | 1,984.00 | 1,984.00 | 12,800 |
| 2026-07-02 | 1,960.00 | 2,015.00 | 1,954.00 | 2,000.00 | 2,000.00 | 12,645 |
| 2026-07-01 | 1,949.00 | 2,010.00 | 1,929.00 | 1,968.00 | 1,968.00 | 16,770 |
| 2026-06-30 | 1,961.00 | 1,982.00 | 1,945.00 | 1,949.00 | 1,949.00 | 22,034 |
| 2026-06-29 | 1,890.00 | 1,982.00 | 1,890.00 | 1,977.00 | 1,977.00 | 10,860 |
| 2026-06-26 | 1,959.00 | 1,960.00 | 1,898.00 | 1,906.00 | 1,906.00 | 27,499 |
| 2026-06-25 | 1,952.00 | 2,035.00 | 1,940.00 | 1,940.00 | 1,940.00 | 30,300 |
| 2026-06-24 | 1,950.00 | 2,075.00 | 1,945.00 | 1,977.00 | 1,977.00 | 30,848 |
| 2026-06-23 | 2,025.00 | 2,025.00 | 1,981.00 | 1,981.00 | 1,981.00 | 52,640 |
| 2026-06-22 | 2,045.00 | 2,055.00 | 2,005.00 | 2,025.00 | 2,025.00 | 21,511 |
| 2026-06-19 | 2,140.00 | 2,140.00 | 2,025.00 | 2,025.00 | 2,025.00 | 85,405 |
| 2026-06-18 | 2,145.00 | 2,155.00 | 2,060.00 | 2,155.00 | 2,155.00 | 39,700 |
| 2026-06-17 | 2,155.00 | 2,180.00 | 2,105.00 | 2,145.00 | 2,145.00 | 48,385 |
| 2026-06-16 | 2,115.00 | 2,155.00 | 2,075.00 | 2,155.00 | 2,155.00 | 57,659 |
| 2026-06-15 | 2,010.00 | 2,115.00 | 2,005.00 | 2,115.00 | 2,115.00 | 67,387 |
| 2026-06-12 | 1,952.00 | 2,040.00 | 1,951.00 | 2,010.00 | 2,010.00 | 36,765 |
| 2026-06-11 | 1,901.00 | 1,989.00 | 1,881.00 | 1,951.00 | 1,951.00 | 11,389 |
| 2026-06-10 | 1,977.00 | 1,977.00 | 1,896.00 | 1,902.00 | 1,902.00 | 29,170 |
| 2026-06-09 | 1,920.00 | 1,934.00 | 1,859.00 | 1,929.00 | 1,929.00 | 15,463 |
| 2026-06-08 | 1,899.00 | 1,913.00 | 1,812.00 | 1,842.00 | 1,842.00 | 80,423 |
| 2026-06-05 | 1,925.00 | 1,956.00 | 1,901.00 | 1,921.00 | 1,921.00 | 26,234 |
| 2026-06-04 | 1,947.00 | 1,999.00 | 1,911.00 | 1,927.00 | 1,927.00 | 67,514 |
| 2026-06-02 | 1,995.00 | 1,995.00 | 1,887.00 | 1,944.00 | 1,944.00 | 104,951 |
| 2026-06-01 | 2,090.00 | 2,090.00 | 1,921.00 | 1,974.00 | 1,974.00 | 188,708 |
| 2026-05-29 | 2,050.00 | 2,095.00 | 2,010.00 | 2,050.00 | 2,050.00 | 133,228 |
| 2026-05-28 | 2,105.00 | 2,110.00 | 2,015.00 | 2,045.00 | 2,045.00 | 76,495 |
| 2026-05-27 | 2,165.00 | 2,170.00 | 2,065.00 | 2,105.00 | 2,105.00 | 256,320 |
| 2026-05-26 | 2,220.00 | 2,225.00 | 2,150.00 | 2,165.00 | 2,165.00 | 61,687 |
| 2026-05-22 | 2,170.00 | 2,215.00 | 2,170.00 | 2,210.00 | 2,210.00 | 49,640 |
| 2026-05-21 | 2,170.00 | 2,195.00 | 2,160.00 | 2,180.00 | 2,180.00 | 54,371 |
| 2026-05-20 | 2,235.00 | 2,265.00 | 2,155.00 | 2,160.00 | 2,160.00 | 106,419 |
| 2026-05-19 | 2,245.00 | 2,295.00 | 2,175.00 | 2,235.00 | 2,235.00 | 149,324 |
| 2026-05-18 | 2,260.00 | 2,265.00 | 2,190.00 | 2,245.00 | 2,245.00 | 104,575 |
| 2026-05-15 | 2,295.00 | 2,325.00 | 2,270.00 | 2,270.00 | 2,270.00 | 77,842 |
| 2026-05-14 | 2,295.00 | 2,305.00 | 2,265.00 | 2,300.00 | 2,300.00 | 64,987 |
| 2026-05-13 | 2,320.00 | 2,335.00 | 2,270.00 | 2,285.00 | 2,285.00 | 101,614 |
| 2026-05-12 | 2,360.00 | 2,365.00 | 2,310.00 | 2,315.00 | 2,315.00 | 146,154 |
| 2026-05-11 | 2,425.00 | 2,425.00 | 2,345.00 | 2,360.00 | 2,360.00 | 125,329 |
| 2026-05-08 | 2,440.00 | 2,445.00 | 2,395.00 | 2,425.00 | 2,425.00 | 76,453 |
| 2026-05-07 | 2,430.00 | 2,455.00 | 2,425.00 | 2,445.00 | 2,445.00 | 75,749 |
| 2026-05-06 | 2,485.00 | 2,505.00 | 2,430.00 | 2,435.00 | 2,435.00 | 153,118 |
| 2026-05-04 | 2,545.00 | 2,550.00 | 2,475.00 | 2,480.00 | 2,480.00 | 89,280 |
| 2026-04-30 | 2,555.00 | 2,585.00 | 2,525.00 | 2,525.00 | 2,525.00 | 64,285 |
| 2026-04-29 | 2,550.00 | 2,580.00 | 2,530.00 | 2,560.00 | 2,560.00 | 90,675 |
| 2026-04-28 | 2,500.00 | 2,550.00 | 2,490.00 | 2,550.00 | 2,550.00 | 207,602 |
| 2026-04-27 | 2,515.00 | 2,530.00 | 2,480.00 | 2,500.00 | 2,500.00 | 82,132 |
| 2026-04-24 | 2,455.00 | 2,505.00 | 2,440.00 | 2,500.00 | 2,500.00 | 75,820 |
| 2026-04-23 | 2,470.00 | 2,485.00 | 2,430.00 | 2,450.00 | 2,450.00 | 123,281 |
| 2026-04-22 | 2,485.00 | 2,485.00 | 2,460.00 | 2,470.00 | 2,470.00 | 39,119 |
| 2026-04-21 | 2,515.00 | 2,515.00 | 2,475.00 | 2,485.00 | 2,485.00 | 53,990 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.