Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 129260.KO stock page

Intergis historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,375.002,375.002,300.002,350.002,257.66249,888
2025-01-232,365.002,385.002,340.002,370.002,276.88127,865
2025-01-222,335.002,370.002,335.002,365.002,272.0744,122
2025-01-212,390.002,410.002,340.002,355.002,262.47130,798
2025-01-202,365.002,410.002,365.002,390.002,296.09105,142
2025-01-172,375.002,390.002,355.002,375.002,281.68123,895
2025-01-162,385.002,420.002,380.002,395.002,300.8965,647
2025-01-152,440.002,470.002,370.002,380.002,286.48179,761
2025-01-142,370.002,425.002,335.002,420.002,324.91123,427
2025-01-132,400.002,440.002,380.002,385.002,291.2989,536
2025-01-102,405.002,460.002,405.002,450.002,353.73113,553
2025-01-092,430.002,430.002,375.002,430.002,334.52120,719
2025-01-082,465.002,465.002,400.002,410.002,315.30182,694
2025-01-072,445.002,465.002,400.002,465.002,368.14243,222
2025-01-062,470.002,470.002,420.002,440.002,344.13263,446
2025-01-032,505.002,530.002,420.002,490.002,392.16252,174
2025-01-022,440.002,525.002,410.002,510.002,411.38321,072
2024-12-302,335.002,440.002,325.002,415.002,320.11134,948
2024-12-272,445.002,445.002,335.002,380.002,286.48208,785
2024-12-262,495.002,590.002,450.002,460.002,267.27535,018
2024-12-242,410.002,480.002,410.002,475.002,281.09246,878
2024-12-232,330.002,440.002,330.002,430.002,239.62256,779
2024-12-202,425.002,475.002,330.002,345.002,161.28759,535
2024-12-192,470.002,500.002,415.002,420.002,230.40372,703
2024-12-182,520.002,570.002,450.002,545.002,345.61342,292
2024-12-172,485.002,550.002,410.002,545.002,345.61597,707
2024-12-162,660.002,660.002,400.002,460.002,267.271,248,631
2024-12-132,755.002,785.002,550.002,620.002,414.731,368,905
2024-12-122,915.002,915.002,640.002,695.002,483.862,068,548
2024-12-112,705.003,160.002,510.002,950.002,718.888,486,692
2024-12-102,495.002,770.002,325.002,550.002,350.223,481,701
2024-12-092,150.002,585.002,145.002,475.002,281.092,259,259
2024-12-062,170.002,385.002,135.002,240.002,064.511,488,659
2024-12-052,320.002,365.002,150.002,170.001,999.991,016,226
2024-12-042,275.002,550.002,180.002,450.002,258.054,551,023
2024-12-032,120.002,130.002,110.002,120.001,953.9117,359
2024-12-022,120.002,140.002,105.002,120.001,953.9136,943
2024-11-292,115.002,120.002,100.002,120.001,953.9130,923
2024-11-282,125.002,140.002,110.002,115.001,949.3011,460
2024-11-272,120.002,130.002,110.002,125.001,958.5222,302
2024-11-262,120.002,130.002,110.002,120.001,953.9120,133
2024-11-252,115.002,180.002,110.002,120.001,953.91105,526
2024-11-222,130.002,140.002,115.002,120.001,953.9132,866
2024-11-212,140.002,140.002,120.002,130.001,963.1219,822
2024-11-202,145.002,160.002,130.002,140.001,972.3424,100
2024-11-192,135.002,160.002,130.002,135.001,967.7327,453
2024-11-182,150.002,190.002,135.002,140.001,972.3469,403
2024-11-152,185.002,195.002,125.002,155.001,986.1682,941
2024-11-142,155.002,195.002,135.002,165.001,995.3857,808
2024-11-132,170.002,180.002,130.002,160.001,990.7718,410
2024-11-122,200.002,200.002,165.002,180.002,009.2133,899
2024-11-112,215.002,220.002,180.002,210.002,036.8628,208
2024-11-082,205.002,225.002,190.002,205.002,032.2525,595
2024-11-072,220.002,220.002,195.002,200.002,027.6415,287
2024-11-062,215.002,220.002,195.002,215.002,041.4630,421
2024-11-052,190.002,215.002,190.002,215.002,041.4611,240
2024-11-042,210.002,210.002,195.002,200.002,027.6425,587
2024-11-012,220.002,220.002,195.002,210.002,036.8617,663
2024-10-312,190.002,225.002,180.002,225.002,050.6826,284
2024-10-302,190.002,195.002,175.002,180.002,009.2115,777
← NewerPage 8 of 21 · 1,250 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.