Skip to main content
logo
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 1:53 PM KST

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,690.002,760.002,690.002,715.002,715.000.18%85,438
Sep 8, 20252,660.002,725.002,615.002,710.002,710.001.12%170,052
Sep 5, 20252,675.002,715.002,645.002,680.002,680.000.75%51,004
Sep 4, 20252,620.002,670.002,620.002,660.002,660.000.95%51,746
Sep 3, 20252,635.002,635.002,595.002,635.002,635.000.38%58,815
Sep 2, 20252,645.002,685.002,610.002,625.002,625.00-0.57%102,221
Sep 1, 20252,705.002,715.002,640.002,640.002,640.00-2.22%91,359
Aug 29, 20252,745.002,750.002,700.002,700.002,700.00-1.64%44,964
Aug 28, 20252,695.002,745.002,695.002,745.002,745.001.86%45,416
Aug 27, 20252,710.002,745.002,695.002,695.002,695.00-0.55%63,551
Aug 26, 20252,750.002,770.002,710.002,710.002,710.00-1.45%72,067
Aug 25, 20252,765.002,780.002,735.002,750.002,750.00-0.54%45,509
Aug 22, 20252,785.002,835.002,755.002,765.002,765.00-0.72%112,702
Aug 21, 20252,760.002,840.002,755.002,785.002,785.001.27%75,730
Aug 20, 20252,780.002,780.002,700.002,750.002,750.00-1.79%129,670
Aug 19, 20252,785.002,840.002,770.002,800.002,800.00-118,527
Aug 18, 20252,880.002,880.002,780.002,800.002,800.00-3.45%122,168
Aug 14, 20252,850.002,905.002,845.002,900.002,900.000.69%62,700
Aug 13, 20252,910.002,915.002,845.002,880.002,880.00-0.17%65,882
Aug 12, 20252,915.002,925.002,850.002,885.002,885.00-1.03%72,480
Aug 11, 20252,905.002,930.002,785.002,915.002,915.000.52%112,691
Aug 8, 20252,920.002,925.002,850.002,900.002,900.00-114,576
Aug 7, 20252,890.002,925.002,860.002,900.002,900.000.87%76,137
Aug 6, 20252,850.002,880.002,825.002,875.002,875.001.05%48,449
Aug 5, 20252,850.002,890.002,835.002,845.002,845.000.35%67,922
Aug 4, 20252,820.002,860.002,765.002,835.002,835.000.53%144,158
Aug 1, 20252,900.002,900.002,790.002,820.002,820.00-2.93%236,684
Jul 31, 20252,900.002,950.002,865.002,905.002,905.000.17%138,164
Jul 30, 20252,925.002,935.002,880.002,900.002,900.00-0.85%156,511
Jul 29, 20252,920.002,940.002,875.002,925.002,925.00-130,139
Jul 28, 20252,970.002,995.002,875.002,925.002,925.00-1.85%261,934
Jul 25, 20253,000.003,065.002,950.002,980.002,980.00-1.16%337,781
Jul 24, 20253,065.003,260.003,000.003,015.003,015.00-1.47%432,332
Jul 23, 20253,120.003,170.003,030.003,060.003,060.00-0.65%395,806
Jul 22, 20253,155.003,185.003,010.003,080.003,080.00-2.38%478,844
Jul 21, 20253,075.003,165.003,065.003,155.003,155.00-0.32%451,851
Jul 18, 20253,240.003,250.003,130.003,165.003,165.00-5.52%1,104,320
Jul 17, 20253,475.003,520.003,310.003,350.003,350.00-3.60%1,526,736
Jul 16, 20253,450.003,750.003,440.003,475.003,475.000.43%3,107,953
Jul 15, 20253,275.004,005.003,185.003,460.003,460.005.01%20,784,853
Jul 14, 20253,210.003,470.003,170.003,295.003,295.002.65%1,304,185
Jul 11, 20253,045.003,245.003,035.003,210.003,210.006.12%641,619
Jul 10, 20253,115.003,115.003,010.003,025.003,025.00-2.26%250,134
Jul 9, 20253,050.003,095.003,030.003,095.003,095.001.14%240,827
Jul 8, 20253,050.003,245.002,995.003,060.003,060.00-848,231
Jul 7, 20252,920.003,125.002,880.003,060.003,060.005.52%1,495,963
Jul 4, 20252,945.002,970.002,865.002,900.002,900.00-2.19%299,321
Jul 3, 20252,815.003,075.002,815.002,965.002,965.005.14%859,820
Jul 2, 20252,820.002,910.002,810.002,820.002,820.00-1.05%269,839
Jul 1, 20252,740.002,865.002,740.002,850.002,850.004.20%225,168