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
2022-03-253,420.003,455.003,390.003,400.002,887.2888,876
2022-03-243,330.003,400.003,320.003,390.002,878.79190,485
2022-03-233,315.003,345.003,315.003,330.002,827.8460,742
2022-03-223,300.003,325.003,285.003,315.002,815.1049,349
2022-03-213,305.003,305.003,305.003,305.002,806.610
2022-03-183,330.003,330.003,285.003,305.002,806.6166,089
2022-03-173,300.003,330.003,295.003,310.002,810.8690,170
2022-03-163,230.003,285.003,210.003,275.002,781.1385,779
2022-03-153,225.003,255.003,210.003,230.002,742.9244,917
2022-03-143,275.003,300.003,195.003,270.002,776.89105,142
2022-03-113,185.003,285.003,170.003,275.002,781.13108,974
2022-03-103,110.003,110.003,110.003,110.002,641.020
2022-03-093,110.003,110.003,110.003,110.002,641.020
2022-03-083,235.003,240.003,095.003,110.002,641.02256,160
2022-03-073,375.003,405.003,280.003,295.002,798.12126,848
2022-03-043,355.003,355.003,355.003,355.002,849.070
2022-03-033,400.003,420.003,350.003,355.002,849.07135,245
2022-03-023,370.003,435.003,340.003,400.002,887.28149,588
2022-02-283,250.003,250.003,250.003,250.002,759.900
2022-02-273,250.003,250.003,250.003,250.002,759.900
2022-02-253,245.003,300.003,240.003,250.002,759.9099,854
2022-02-243,295.003,370.003,215.003,220.002,734.43174,384
2022-02-233,235.003,335.003,235.003,295.002,798.1266,249
2022-02-223,320.003,320.003,320.003,320.002,819.350
2022-02-213,225.003,350.003,215.003,320.002,819.3596,801
2022-02-183,225.003,280.003,190.003,260.002,768.4082,200
2022-02-173,200.003,280.003,160.003,225.002,738.67115,791
2022-02-163,070.003,175.003,070.003,145.002,670.7456,064
2022-02-153,085.003,195.003,035.003,040.002,581.5798,183
2022-02-143,165.003,165.003,065.003,085.002,619.7962,308
2022-02-113,245.003,265.003,195.003,195.002,713.2045,916
2022-02-103,260.003,285.003,240.003,280.002,785.3857,362
2022-02-093,190.003,190.003,190.003,190.002,708.950
2022-02-083,190.003,190.003,190.003,190.002,708.950
2022-02-073,205.003,235.003,170.003,190.002,708.9580,643
2022-02-043,160.003,220.003,145.003,200.002,717.4486,527
2022-02-033,110.003,180.003,075.003,160.002,683.4864,326
2022-01-282,900.003,060.002,845.003,045.002,585.8295,237
2022-01-273,035.003,055.002,870.002,925.002,483.91136,586
2022-01-263,020.003,020.003,020.003,020.002,564.590
2022-01-253,165.003,195.003,005.003,020.002,564.59154,944
2022-01-243,200.003,225.003,105.003,210.002,725.94102,468
2022-01-213,365.003,410.003,250.003,280.002,785.3899,599
2022-01-203,330.003,415.003,300.003,350.002,844.8255,859
2022-01-193,430.003,430.003,330.003,330.002,827.8481,081
2022-01-183,415.003,465.003,395.003,440.002,921.25104,108
2022-01-173,575.003,575.003,440.003,455.002,933.99122,065
2022-01-143,695.003,695.003,540.003,575.003,035.90119,030
2022-01-133,660.003,740.003,660.003,695.003,137.8094,547
2022-01-123,605.003,665.003,605.003,660.003,108.0869,712
2022-01-113,650.003,670.003,570.003,605.003,061.3796,165
2022-01-103,795.003,795.003,635.003,650.003,099.59133,196
2022-01-073,800.003,815.003,700.003,770.003,201.49133,948
2022-01-063,710.004,080.003,670.003,800.003,226.971,247,388
2022-01-053,760.003,800.003,700.003,770.003,201.49186,275
2022-01-043,570.003,920.003,565.003,760.003,193.00657,162
2022-01-033,560.003,570.003,465.003,560.003,023.16101,727
2021-12-303,450.003,540.003,405.003,485.002,959.47130,030
2021-12-293,485.003,540.003,475.003,515.002,984.9486,053
2021-12-283,505.003,520.003,445.003,520.002,904.2777,984
← NewerPage 20 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.