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
2026-01-202,355.002,405.002,345.002,405.002,405.00119,511
2026-01-192,350.002,365.002,330.002,355.002,355.0058,342
2026-01-162,370.002,375.002,340.002,345.002,345.0065,564
2026-01-152,350.002,375.002,350.002,370.002,370.0034,884
2026-01-142,330.002,390.002,310.002,380.002,380.0075,146
2026-01-132,330.002,355.002,305.002,330.002,330.0066,488
2026-01-122,325.002,365.002,325.002,350.002,350.0048,709
2026-01-092,325.002,360.002,310.002,320.002,320.0062,206
2026-01-082,350.002,385.002,300.002,305.002,305.00118,088
2026-01-072,380.002,380.002,340.002,355.002,355.0071,481
2026-01-062,365.002,400.002,330.002,370.002,370.00167,160
2026-01-052,405.002,410.002,365.002,365.002,365.00121,522
2026-01-022,420.002,430.002,380.002,395.002,395.0047,637
2025-12-302,455.002,460.002,390.002,400.002,400.00129,748
2025-12-292,505.002,515.002,450.002,455.002,455.00189,781
2025-12-262,550.002,560.002,530.002,545.002,445.0067,286
2025-12-242,560.002,565.002,540.002,545.002,445.0037,101
2025-12-232,565.002,575.002,535.002,560.002,459.4186,103
2025-12-222,595.002,595.002,560.002,570.002,469.0261,501
2025-12-192,575.002,595.002,550.002,595.002,493.0464,313
2025-12-182,600.002,600.002,555.002,575.002,473.82119,660
2025-12-172,585.002,610.002,575.002,600.002,497.8480,356
2025-12-162,600.002,615.002,560.002,590.002,488.2392,409
2025-12-152,580.002,620.002,580.002,615.002,512.2552,777
2025-12-122,610.002,640.002,585.002,600.002,497.84135,267
2025-12-112,580.002,620.002,560.002,600.002,497.84180,618
2025-12-102,560.002,590.002,530.002,570.002,469.02126,158
2025-12-092,550.002,560.002,535.002,550.002,449.8084,000
2025-12-082,555.002,560.002,525.002,555.002,454.6185,244
2025-12-052,560.002,575.002,540.002,555.002,454.6190,962
2025-12-042,535.002,575.002,510.002,565.002,464.21120,331
2025-12-032,550.002,550.002,500.002,530.002,430.59147,439
2025-12-022,520.002,570.002,510.002,550.002,449.8073,113
2025-12-012,525.002,575.002,500.002,525.002,425.7964,768
2025-11-282,495.002,545.002,495.002,525.002,425.79105,307
2025-11-272,545.002,555.002,485.002,505.002,406.57144,574
2025-11-262,540.002,560.002,515.002,545.002,445.0064,432
2025-11-252,525.002,560.002,500.002,540.002,440.2085,800
2025-11-242,570.002,575.002,530.002,545.002,445.0034,535
2025-11-212,545.002,575.002,525.002,570.002,469.0256,744
2025-11-202,560.002,590.002,530.002,550.002,449.8053,008
2025-11-192,530.002,550.002,505.002,530.002,430.5932,646
2025-11-182,570.002,570.002,495.002,510.002,411.3865,047
2025-11-172,585.002,615.002,550.002,575.002,473.8287,385
2025-11-142,600.002,625.002,580.002,610.002,507.4562,140
2025-11-132,565.002,620.002,565.002,600.002,497.8449,728
2025-11-122,555.002,600.002,550.002,595.002,493.0421,711
2025-11-112,560.002,605.002,545.002,550.002,449.8071,732
2025-11-102,530.002,595.002,530.002,580.002,478.6254,272
2025-11-072,550.002,550.002,470.002,545.002,445.00184,135
2025-11-062,520.002,550.002,500.002,550.002,449.8083,038
2025-11-052,550.002,550.002,490.002,530.002,430.5974,498
2025-11-042,540.002,560.002,500.002,545.002,445.0070,463
2025-11-032,565.002,575.002,505.002,515.002,416.18126,054
2025-10-312,580.002,590.002,535.002,590.002,488.2370,487
2025-10-302,610.002,625.002,555.002,580.002,478.62152,863
2025-10-292,630.002,635.002,600.002,615.002,512.2585,294
2025-10-282,650.002,655.002,610.002,630.002,526.66181,912
2025-10-272,620.002,695.002,620.002,655.002,550.68150,784
2025-10-242,645.002,670.002,600.002,620.002,517.05138,875
← NewerPage 4 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.