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
2021-12-273,450.003,525.003,445.003,480.002,871.2798,329
2021-12-243,400.003,500.003,400.003,445.002,842.3985,501
2021-12-233,330.003,440.003,320.003,400.002,805.26126,669
2021-12-223,315.003,360.003,315.003,325.002,743.3840,767
2021-12-213,305.003,335.003,280.003,315.002,735.1359,405
2021-12-203,400.003,400.003,270.003,305.002,726.8880,337
2021-12-173,360.003,440.003,340.003,410.002,813.5155,801
2021-12-163,415.003,445.003,385.003,400.002,805.2645,904
2021-12-153,425.003,480.003,375.003,385.002,792.8876,672
2021-12-143,500.003,505.003,400.003,425.002,825.8988,559
2021-12-133,435.003,525.003,435.003,500.002,887.7772,888
2021-12-103,485.003,495.003,420.003,435.002,834.1467,946
2021-12-093,520.003,520.003,310.003,485.002,875.39135,609
2021-12-083,560.003,575.003,480.003,505.002,891.89108,003
2021-12-073,485.003,540.003,465.003,510.002,896.02109,255
2021-12-063,460.003,505.003,360.003,475.002,867.14110,929
2021-12-053,480.003,480.003,480.003,480.002,871.270
2021-12-033,415.003,520.003,380.003,480.002,871.27123,937
2021-12-023,150.003,465.003,115.003,415.002,817.64174,708
2021-12-013,000.003,210.002,980.003,210.002,648.50219,246
2021-11-303,265.003,410.002,985.003,015.002,487.61330,078
2021-11-293,220.003,405.003,210.003,255.002,685.62336,797
2021-11-263,550.003,580.003,440.003,450.002,846.51141,193
2021-11-253,665.003,715.003,540.003,610.002,978.53125,859
2021-11-243,705.003,755.003,630.003,660.003,019.78170,952
2021-11-233,785.003,815.003,720.003,730.003,077.53228,873
2021-11-223,755.003,835.003,740.003,780.003,118.79487,383
2021-11-193,730.003,795.003,695.003,695.003,048.66415,604
2021-11-183,620.004,220.003,620.003,740.003,085.797,039,046
2021-11-173,670.003,710.003,515.003,615.002,982.65287,583
2021-11-163,515.003,575.003,475.003,475.002,867.1471,874
2021-11-153,385.003,590.003,370.003,485.002,875.39108,384
2021-11-123,300.003,420.003,300.003,370.002,780.5155,838
2021-11-113,375.003,405.003,245.003,300.002,722.75123,855
2021-11-103,610.003,610.003,345.003,375.002,784.63192,813
2021-11-093,710.003,750.003,590.003,630.002,995.03167,456
2021-11-083,625.003,790.003,620.003,710.003,061.03267,117
2021-11-053,580.003,755.003,505.003,690.003,044.53397,918
2021-11-043,710.003,720.003,550.003,570.002,945.52261,454
2021-11-033,680.003,765.003,650.003,685.003,040.41152,594
2021-11-023,625.003,695.003,620.003,665.003,023.9072,271
2021-11-013,630.003,740.003,555.003,600.002,970.28118,386
2021-10-293,695.003,760.003,630.003,630.002,995.0381,175
2021-10-283,750.003,805.003,675.003,690.003,044.53114,326
2021-10-273,825.003,840.003,745.003,750.003,094.04134,661
2021-10-263,820.003,905.003,815.003,825.003,155.92203,656
2021-10-253,750.003,940.003,750.003,880.003,201.30341,125
2021-10-223,890.003,935.003,750.003,765.003,106.41349,037
2021-10-213,675.004,145.003,670.003,880.003,201.301,667,386
← NewerPage 21 of 21 · 1,249 trading days

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.