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
2025-07-243,065.003,260.003,000.003,015.002,896.53432,332
2025-07-233,120.003,170.003,030.003,060.002,939.76393,104
2025-07-223,155.003,185.003,010.003,080.002,958.98473,433
2025-07-213,075.003,165.003,065.003,155.003,031.03451,851
2025-07-183,240.003,250.003,130.003,165.003,040.641,104,320
2025-07-173,475.003,520.003,310.003,350.003,218.371,526,736
2025-07-163,450.003,750.003,440.003,475.003,338.463,107,953
2025-07-153,275.004,005.003,185.003,460.003,324.0520,784,853
2025-07-143,210.003,470.003,170.003,295.003,165.531,304,185
2025-07-113,045.003,245.003,035.003,210.003,083.87628,274
2025-07-103,115.003,115.003,010.003,025.002,906.14250,134
2025-07-093,050.003,095.003,030.003,095.002,973.39238,889
2025-07-083,050.003,245.002,995.003,060.002,939.76842,692
2025-07-072,920.003,125.002,880.003,060.002,939.761,495,963
2025-07-042,945.002,970.002,865.002,900.002,786.05299,321
2025-07-032,815.003,075.002,815.002,965.002,848.50859,820
2025-07-022,820.002,910.002,810.002,820.002,709.19269,839
2025-07-012,740.002,865.002,740.002,850.002,738.02225,168
2025-06-302,765.002,795.002,695.002,735.002,627.53206,527
2025-06-272,825.002,930.002,755.002,760.002,651.55788,432
2025-06-262,910.002,935.002,785.002,825.002,714.00481,538
2025-06-252,730.003,165.002,695.002,880.002,766.843,818,517
2025-06-242,650.002,725.002,630.002,720.002,613.12234,086
2025-06-232,710.002,960.002,640.002,680.002,574.702,356,103
2025-06-202,725.002,725.002,670.002,705.002,598.7192,532
2025-06-192,695.002,715.002,670.002,715.002,608.3249,945
2025-06-182,705.002,740.002,675.002,695.002,589.1190,197
2025-06-172,735.002,735.002,650.002,710.002,603.52161,755
2025-06-162,760.002,760.002,700.002,735.002,627.53102,028
2025-06-132,735.002,810.002,700.002,775.002,665.96222,767
2025-06-122,770.002,775.002,720.002,735.002,627.53115,138
2025-06-112,750.002,795.002,700.002,770.002,661.16126,397
2025-06-102,740.002,770.002,700.002,750.002,641.95135,562
2025-06-092,720.002,780.002,715.002,760.002,651.55139,336
2025-06-052,665.002,720.002,655.002,680.002,574.7086,900
2025-06-042,730.002,730.002,610.002,665.002,560.28113,770
2025-06-022,650.002,690.002,615.002,680.002,574.70133,955
2025-05-302,660.002,660.002,610.002,630.002,526.6682,092
2025-05-292,580.002,665.002,580.002,635.002,531.46104,611
2025-05-282,545.002,610.002,515.002,580.002,478.6271,323
2025-05-272,575.002,580.002,510.002,530.002,430.59112,152
2025-05-262,600.002,615.002,565.002,570.002,469.0273,282
2025-05-232,640.002,640.002,585.002,620.002,517.0548,006
2025-05-222,650.002,660.002,600.002,605.002,502.6453,464
2025-05-212,625.002,670.002,625.002,650.002,545.8761,320
2025-05-202,580.002,695.002,580.002,635.002,531.46167,343
2025-05-192,625.002,630.002,560.002,595.002,493.04174,100
2025-05-162,660.002,660.002,570.002,610.002,507.45222,900
2025-05-152,655.002,670.002,555.002,605.002,502.64252,026
2025-05-142,615.002,700.002,575.002,615.002,512.25348,874
2025-05-132,635.002,645.002,550.002,565.002,464.2199,058
2025-05-122,690.002,690.002,600.002,635.002,531.4680,067
2025-05-092,590.002,690.002,590.002,620.002,517.0588,802
2025-05-082,655.002,660.002,585.002,615.002,512.25110,233
2025-05-072,560.002,660.002,490.002,660.002,555.48212,781
2025-05-022,605.002,660.002,450.002,520.002,420.98413,021
2025-04-302,705.002,735.002,635.002,665.002,560.28115,549
2025-04-292,750.002,750.002,670.002,705.002,598.7198,795
2025-04-282,760.002,760.002,685.002,720.002,613.12125,636
2025-04-252,785.002,845.002,705.002,730.002,622.73264,937
← NewerPage 6 of 21 · 1,249 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.