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
2024-10-292,200.002,205.002,175.002,190.002,018.426,935
2024-10-282,180.002,215.002,180.002,200.002,027.6412,155
2024-10-252,200.002,205.002,180.002,195.002,023.0313,808
2024-10-242,205.002,210.002,185.002,200.002,027.646,107
2024-10-232,200.002,220.002,185.002,205.002,032.2518,781
2024-10-222,215.002,215.002,185.002,200.002,027.6413,398
2024-10-212,205.002,220.002,200.002,215.002,041.464,039
2024-10-182,235.002,235.002,200.002,215.002,041.468,763
2024-10-172,235.002,240.002,215.002,235.002,059.909,244
2024-10-162,240.002,245.002,210.002,240.002,064.5114,404
2024-10-152,210.002,240.002,210.002,240.002,064.516,490
2024-10-142,225.002,240.002,215.002,235.002,059.906,339
2024-10-112,205.002,240.002,205.002,235.002,059.9014,339
2024-10-102,230.002,230.002,210.002,215.002,041.467,474
2024-10-082,235.002,235.002,205.002,230.002,055.2910,875
2024-10-072,215.002,235.002,215.002,230.002,055.2917,097
2024-10-042,230.002,230.002,200.002,220.002,046.0721,898
2024-10-022,240.002,265.002,200.002,230.002,055.2947,007
2024-09-302,245.002,260.002,205.002,260.002,082.9481,068
2024-09-272,230.002,245.002,200.002,240.002,064.5148,344
2024-09-262,220.002,235.002,195.002,225.002,050.6828,206
2024-09-252,200.002,220.002,190.002,220.002,046.0731,836
2024-09-242,170.002,200.002,170.002,200.002,027.6420,158
2024-09-232,180.002,200.002,145.002,170.001,999.9921,238
2024-09-202,185.002,200.002,180.002,180.002,009.2111,469
2024-09-192,180.002,190.002,140.002,190.002,018.4219,020
2024-09-132,200.002,205.002,165.002,185.002,013.8115,700
2024-09-122,150.002,200.002,135.002,200.002,027.6434,556
2024-09-112,160.002,235.002,140.002,150.001,981.5617,656
2024-09-102,160.002,180.002,140.002,160.001,990.7719,796
2024-09-092,140.002,165.002,105.002,165.001,995.3832,222
2024-09-062,205.002,205.002,145.002,145.001,976.9557,368
2024-09-052,205.002,290.002,180.002,185.002,013.81236,575
2024-09-042,220.002,225.002,180.002,225.002,050.6842,781
2024-09-032,250.002,260.002,225.002,245.002,069.1118,650
2024-09-022,245.002,250.002,220.002,250.002,073.7215,192
2024-08-302,240.002,255.002,225.002,245.002,069.1113,535
2024-08-292,250.002,285.002,205.002,260.002,082.9483,613
2024-08-282,280.002,300.002,260.002,290.002,110.5930,244
2024-08-272,270.002,290.002,240.002,285.002,105.9829,200
2024-08-262,265.002,270.002,235.002,270.002,092.1535,833
2024-08-232,230.002,265.002,205.002,265.002,087.5530,474
2024-08-222,250.002,250.002,215.002,250.002,073.7242,197
2024-08-212,255.002,255.002,210.002,250.002,073.7224,292
2024-08-202,235.002,255.002,215.002,255.002,078.3361,206
2024-08-192,245.002,245.002,215.002,235.002,059.9054,364
2024-08-162,235.002,235.002,200.002,225.002,050.68112,306
2024-08-142,160.002,200.002,150.002,185.002,013.8199,563
2024-08-132,150.002,190.002,130.002,150.001,981.5630,577
2024-08-122,140.002,195.002,140.002,165.001,995.3836,003
2024-08-092,130.002,165.002,130.002,160.001,990.7725,354
2024-08-082,100.002,140.002,090.002,135.001,967.7349,961
2024-08-072,085.002,145.002,080.002,145.001,976.9573,025
2024-08-062,025.002,160.002,020.002,085.001,921.6596,030
2024-08-052,265.002,270.001,990.002,025.001,866.35251,446
2024-08-022,320.002,330.002,235.002,250.002,073.72129,420
2024-08-012,290.002,315.002,270.002,310.002,129.0273,201
2024-07-312,275.002,300.002,260.002,285.002,105.9845,705
2024-07-302,280.002,360.002,260.002,270.002,092.15369,520
2024-07-292,285.002,380.002,255.002,260.002,082.94346,601
← NewerPage 9 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.