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%)
At close: Oct 1, 2025

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,710.002,765.002,700.002,750.002,750.001.48%105,834
Oct 1, 20252,710.002,740.002,705.002,710.002,710.00-106,534
Sep 30, 20252,740.002,760.002,690.002,710.002,710.00-1.09%79,178
Sep 29, 20252,720.002,745.002,705.002,740.002,740.000.74%44,628
Sep 26, 20252,670.002,750.002,670.002,720.002,720.000.74%49,669
Sep 25, 20252,670.002,725.002,665.002,700.002,700.000.56%38,745
Sep 24, 20252,700.002,705.002,665.002,685.002,685.00-1.10%88,174
Sep 23, 20252,745.002,760.002,705.002,715.002,715.00-1.09%84,243
Sep 22, 20252,765.002,770.002,715.002,745.002,745.00-0.18%90,601
Sep 19, 20252,725.002,780.002,725.002,750.002,750.000.36%89,416
Sep 18, 20252,730.002,745.002,705.002,740.002,740.000.37%56,227
Sep 17, 20252,745.002,750.002,690.002,730.002,730.00-0.55%48,941
Sep 16, 20252,740.002,760.002,720.002,745.002,745.000.18%43,947
Sep 15, 20252,780.002,785.002,730.002,740.002,740.00-1.44%82,802
Sep 12, 20252,765.002,790.002,755.002,780.002,780.000.54%77,865
Sep 11, 20252,780.002,800.002,750.002,765.002,765.000.91%117,375
Sep 10, 20252,715.002,745.002,695.002,740.002,740.000.92%34,583
Sep 9, 20252,690.002,760.002,690.002,715.002,715.000.18%119,985
Sep 8, 20252,660.002,725.002,615.002,710.002,710.001.12%170,946
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