Skip to main content
logo
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
+15.00 (0.65%)
At close: Jan 9, 2026

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262,325.002,360.002,310.002,320.002,320.000.65%61,952
Jan 8, 20262,350.002,385.002,300.002,305.002,305.00-2.12%118,088
Jan 7, 20262,380.002,380.002,340.002,355.002,355.00-0.63%71,471
Jan 6, 20262,365.002,400.002,330.002,370.002,370.000.21%167,156
Jan 5, 20262,405.002,410.002,365.002,365.002,365.00-1.25%121,522
Jan 2, 20262,420.002,430.002,380.002,395.002,395.00-0.21%47,620
Dec 30, 20252,455.002,460.002,390.002,400.002,400.00-2.24%129,529
Dec 29, 20252,505.002,515.002,450.002,455.002,455.00-3.54%189,781
Dec 26, 20252,550.002,560.002,530.002,545.002,445.00-67,286
Dec 24, 20252,560.002,565.002,540.002,545.002,445.00-0.59%37,101
Dec 23, 20252,565.002,575.002,535.002,560.002,459.41-0.39%86,103
Dec 22, 20252,595.002,595.002,560.002,570.002,469.02-0.96%61,501
Dec 19, 20252,575.002,595.002,550.002,595.002,493.040.78%64,313
Dec 18, 20252,600.002,600.002,555.002,575.002,473.82-0.96%119,660
Dec 17, 20252,585.002,610.002,575.002,600.002,497.840.39%80,356
Dec 16, 20252,600.002,615.002,560.002,590.002,488.23-0.96%92,409
Dec 15, 20252,580.002,620.002,580.002,615.002,512.250.58%52,777
Dec 12, 20252,610.002,640.002,585.002,600.002,497.84-135,267
Dec 11, 20252,580.002,620.002,560.002,600.002,497.841.17%180,618
Dec 10, 20252,560.002,590.002,530.002,570.002,469.020.78%126,158
Dec 9, 20252,550.002,560.002,535.002,550.002,449.80-0.20%84,000
Dec 8, 20252,555.002,560.002,525.002,555.002,454.61-85,244
Dec 5, 20252,560.002,575.002,540.002,555.002,454.61-0.39%90,962
Dec 4, 20252,535.002,575.002,510.002,565.002,464.211.38%120,331
Dec 3, 20252,550.002,550.002,500.002,530.002,430.59-0.78%147,439
Dec 2, 20252,520.002,570.002,510.002,550.002,449.800.99%73,113
Dec 1, 20252,525.002,575.002,500.002,525.002,425.79-64,768
Nov 28, 20252,495.002,545.002,495.002,525.002,425.790.80%105,307
Nov 27, 20252,545.002,555.002,485.002,505.002,406.57-1.57%144,574
Nov 26, 20252,540.002,560.002,515.002,545.002,445.000.20%64,432
Nov 25, 20252,525.002,560.002,500.002,540.002,440.20-0.20%85,800
Nov 24, 20252,570.002,575.002,530.002,545.002,445.00-0.97%34,535
Nov 21, 20252,545.002,575.002,525.002,570.002,469.020.78%56,744
Nov 20, 20252,560.002,590.002,530.002,550.002,449.800.79%53,008
Nov 19, 20252,530.002,550.002,505.002,530.002,430.590.80%32,646
Nov 18, 20252,570.002,570.002,495.002,510.002,411.38-2.52%65,047
Nov 17, 20252,585.002,615.002,550.002,575.002,473.82-1.34%87,385
Nov 14, 20252,600.002,625.002,580.002,610.002,507.450.38%62,140
Nov 13, 20252,565.002,620.002,565.002,600.002,497.840.19%49,728
Nov 12, 20252,555.002,600.002,550.002,595.002,493.041.76%21,711
Nov 11, 20252,560.002,605.002,545.002,550.002,449.80-1.16%71,732
Nov 10, 20252,530.002,595.002,530.002,580.002,478.621.38%54,272
Nov 7, 20252,550.002,550.002,470.002,545.002,445.00-0.20%184,135
Nov 6, 20252,520.002,550.002,500.002,550.002,449.800.79%83,038
Nov 5, 20252,550.002,550.002,490.002,530.002,430.59-0.59%74,498
Nov 4, 20252,540.002,560.002,500.002,545.002,445.001.19%70,463
Nov 3, 20252,565.002,575.002,505.002,515.002,416.18-2.90%126,054
Oct 31, 20252,580.002,590.002,535.002,590.002,488.230.39%70,487
Oct 30, 20252,610.002,625.002,555.002,580.002,478.62-1.34%152,863
Oct 29, 20252,630.002,635.002,600.002,615.002,512.25-0.57%85,294