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
2025-04-242,835.002,865.002,750.002,750.002,641.95145,874
2025-04-232,920.002,930.002,795.002,835.002,723.61124,033
2025-04-223,040.003,040.002,825.002,850.002,738.02351,703
2025-04-213,160.003,160.002,920.003,030.002,910.94304,840
2025-04-182,950.003,145.002,925.002,985.002,867.71584,185
2025-04-172,880.003,005.002,875.002,970.002,853.30177,388
2025-04-163,010.003,060.002,900.002,925.002,810.07205,295
2025-04-152,965.003,060.002,860.002,955.002,838.89375,014
2025-04-142,985.003,010.002,870.002,965.002,848.50240,234
2025-04-113,020.003,100.002,955.002,960.002,843.69599,538
2025-04-102,955.003,030.002,840.002,950.002,834.09616,139
2025-04-092,870.003,195.002,850.002,955.002,838.891,954,810
2025-04-082,600.002,950.002,600.002,850.002,738.022,309,868
2025-04-072,470.002,665.002,415.002,575.002,473.82800,776
2025-04-042,440.002,555.002,390.002,500.002,401.77435,964
2025-04-032,410.002,530.002,345.002,455.002,358.54419,227
2025-04-022,425.002,425.002,330.002,390.002,296.09159,815
2025-04-012,275.002,480.002,240.002,425.002,329.72331,277
2025-03-312,310.002,365.002,215.002,240.002,151.9872,654
2025-03-282,420.002,440.002,345.002,365.002,272.0779,186
2025-03-272,520.002,525.002,415.002,445.002,348.93314,094
2025-03-262,315.002,475.002,305.002,460.002,363.34248,563
2025-03-252,375.002,400.002,320.002,335.002,243.2595,245
2025-03-242,395.002,400.002,355.002,360.002,267.2783,030
2025-03-212,455.002,455.002,370.002,395.002,300.89107,744
2025-03-202,485.002,490.002,450.002,455.002,358.54132,564
2025-03-192,495.002,500.002,465.002,485.002,387.3688,878
2025-03-182,500.002,530.002,485.002,500.002,401.7761,445
2025-03-172,510.002,530.002,500.002,520.002,420.9872,911
2025-03-142,475.002,535.002,465.002,535.002,435.39131,992
2025-03-132,470.002,495.002,460.002,475.002,377.75107,194
2025-03-122,510.002,530.002,460.002,480.002,382.55123,103
2025-03-112,500.002,530.002,475.002,520.002,420.98121,876
2025-03-102,505.002,545.002,475.002,540.002,440.20145,037
2025-03-072,525.002,565.002,475.002,505.002,406.57279,943
2025-03-062,540.002,565.002,515.002,535.002,435.3999,772
2025-03-052,495.002,560.002,490.002,540.002,440.20148,831
2025-03-042,465.002,525.002,435.002,520.002,420.98274,809
2025-02-282,405.002,485.002,400.002,465.002,368.14172,532
2025-02-272,410.002,460.002,400.002,450.002,353.73127,397
2025-02-262,405.002,445.002,405.002,410.002,315.3068,897
2025-02-252,450.002,450.002,405.002,430.002,334.5286,541
2025-02-242,420.002,470.002,400.002,445.002,348.93133,419
2025-02-212,420.002,435.002,400.002,425.002,329.7285,791
2025-02-202,420.002,430.002,395.002,400.002,305.7084,603
2025-02-192,370.002,450.002,370.002,420.002,324.91200,564
2025-02-182,385.002,405.002,355.002,380.002,286.4859,077
2025-02-172,365.002,395.002,355.002,395.002,300.8962,548
2025-02-142,360.002,385.002,340.002,380.002,286.4878,484
2025-02-132,325.002,405.002,325.002,360.002,267.2788,818
2025-02-122,345.002,365.002,320.002,345.002,252.8659,412
2025-02-112,340.002,375.002,330.002,345.002,252.8672,319
2025-02-102,315.002,350.002,290.002,345.002,252.8683,981
2025-02-072,375.002,395.002,320.002,320.002,228.8485,425
2025-02-062,370.002,420.002,350.002,395.002,300.89150,688
2025-02-052,340.002,375.002,315.002,370.002,276.88111,361
2025-02-042,285.002,340.002,285.002,315.002,224.0474,583
2025-02-032,315.002,325.002,245.002,300.002,209.63211,546
2025-01-312,315.002,350.002,300.002,345.002,252.8671,454
2025-01-242,375.002,375.002,300.002,350.002,257.66249,888
← NewerPage 7 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.