Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 129260.KO stock page

Intergis historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,495.002,515.002,475.002,485.002,485.0036,997
2026-04-172,510.002,525.002,495.002,510.002,510.0034,610
2026-04-162,490.002,565.002,460.002,510.002,510.00116,977
2026-04-152,480.002,495.002,450.002,490.002,490.0073,180
2026-04-142,465.002,475.002,445.002,465.002,465.0052,339
2026-04-132,445.002,505.002,440.002,455.002,455.0072,169
2026-04-102,390.002,500.002,385.002,475.002,475.00133,687
2026-04-092,420.002,420.002,375.002,390.002,390.0020,805
2026-04-082,395.002,420.002,380.002,405.002,405.0052,926
2026-04-072,390.002,395.002,370.002,375.002,375.0033,671
2026-04-062,410.002,420.002,385.002,395.002,395.0031,783
2026-04-032,370.002,430.002,370.002,410.002,410.0039,028
2026-04-022,440.002,455.002,350.002,355.002,355.0075,963
2026-04-012,405.002,455.002,405.002,440.002,440.0035,307
2026-03-312,410.002,440.002,380.002,390.002,390.0072,707
2026-03-302,440.002,440.002,385.002,410.002,410.0045,201
2026-03-272,445.002,460.002,410.002,460.002,460.0041,624
2026-03-262,480.002,490.002,445.002,465.002,465.0072,340
2026-03-252,460.002,485.002,450.002,480.002,480.0026,932
2026-03-242,440.002,465.002,410.002,450.002,450.0071,165
2026-03-232,510.002,510.002,420.002,435.002,435.0068,655
2026-03-202,440.002,525.002,430.002,510.002,510.0087,269
2026-03-192,455.002,515.002,435.002,440.002,440.0075,956
2026-03-182,460.002,485.002,455.002,475.002,475.0048,986
2026-03-172,450.002,480.002,435.002,455.002,455.0059,760
2026-03-162,465.002,525.002,440.002,460.002,460.0099,106
2026-03-132,475.002,525.002,465.002,470.002,470.0054,547
2026-03-122,480.002,550.002,475.002,505.002,505.0038,337
2026-03-112,510.002,540.002,490.002,500.002,500.00101,721
2026-03-102,495.002,525.002,475.002,510.002,510.00104,558
2026-03-092,500.002,520.002,440.002,485.002,485.00113,352
2026-03-062,455.002,560.002,450.002,555.002,555.00104,260
2026-03-052,415.002,520.002,415.002,515.002,515.00265,967
2026-03-042,525.002,560.002,320.002,395.002,395.00483,645
2026-03-032,600.002,775.002,560.002,560.002,560.001,064,006
2026-02-272,600.002,610.002,560.002,580.002,580.00148,470
2026-02-262,630.002,640.002,565.002,580.002,580.00145,089
2026-02-252,605.002,650.002,580.002,630.002,630.00232,432
2026-02-242,610.002,615.002,540.002,610.002,610.00208,247
2026-02-232,610.002,640.002,585.002,610.002,610.00174,211
2026-02-202,580.002,600.002,545.002,590.002,590.00546,481
2026-02-192,530.002,585.002,530.002,570.002,570.00110,446
2026-02-132,510.002,580.002,505.002,550.002,550.0094,959
2026-02-122,510.002,585.002,510.002,545.002,545.00165,009
2026-02-112,530.002,540.002,495.002,505.002,505.0096,169
2026-02-102,510.002,555.002,500.002,530.002,530.00118,796
2026-02-092,505.002,530.002,470.002,500.002,500.0052,985
2026-02-062,500.002,550.002,430.002,505.002,505.0091,315
2026-02-052,525.002,550.002,440.002,520.002,520.00126,964
2026-02-042,420.002,510.002,420.002,505.002,505.00195,043
2026-02-032,390.002,445.002,380.002,420.002,420.0066,678
2026-02-022,405.002,425.002,370.002,375.002,375.00140,469
2026-01-302,415.002,450.002,385.002,420.002,420.00114,091
2026-01-292,400.002,430.002,375.002,415.002,415.00137,899
2026-01-282,425.002,460.002,395.002,410.002,410.00108,053
2026-01-272,410.002,440.002,405.002,430.002,430.0054,448
2026-01-262,410.002,435.002,380.002,420.002,420.0081,713
2026-01-232,380.002,435.002,370.002,410.002,410.0060,435
2026-01-222,360.002,395.002,360.002,390.002,390.0060,531
2026-01-212,405.002,405.002,345.002,360.002,360.0093,096
← NewerPage 3 of 21 · 1,253 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.