Skip to main content
logo
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,610.00
0.00 (0.00%)
At close: Feb 24, 2026

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 20262,610.002,610.002,540.002,605.00--0.19%197,547
Feb 23, 20262,610.002,640.002,585.002,610.002,610.000.77%174,211
Feb 20, 20262,580.002,600.002,545.002,590.002,590.000.78%546,481
Feb 19, 20262,530.002,585.002,530.002,570.002,570.000.78%109,173
Feb 13, 20262,510.002,580.002,505.002,550.002,550.000.20%94,954
Feb 12, 20262,510.002,585.002,510.002,545.002,545.001.60%164,774
Feb 11, 20262,530.002,540.002,495.002,505.002,505.00-0.99%96,060
Feb 10, 20262,510.002,555.002,500.002,530.002,530.001.20%118,228
Feb 9, 20262,505.002,530.002,470.002,500.002,500.00-0.20%52,905
Feb 6, 20262,500.002,550.002,430.002,505.002,505.00-0.60%91,295
Feb 5, 20262,525.002,550.002,440.002,520.002,520.000.60%126,964
Feb 4, 20262,420.002,510.002,420.002,505.002,505.003.51%194,757
Feb 3, 20262,390.002,445.002,380.002,420.002,420.001.89%66,662
Feb 2, 20262,405.002,425.002,370.002,375.002,375.00-1.86%140,465
Jan 30, 20262,415.002,450.002,385.002,420.002,420.000.21%113,218
Jan 29, 20262,400.002,430.002,375.002,415.002,415.000.21%136,875
Jan 28, 20262,425.002,460.002,395.002,410.002,410.00-0.82%107,965
Jan 27, 20262,410.002,440.002,405.002,430.002,430.000.41%54,448
Jan 26, 20262,410.002,435.002,380.002,420.002,420.000.41%81,699
Jan 23, 20262,380.002,435.002,370.002,410.002,410.000.84%60,382
Jan 22, 20262,360.002,395.002,360.002,390.002,390.001.27%60,498
Jan 21, 20262,405.002,405.002,345.002,360.002,360.00-1.87%93,094
Jan 20, 20262,355.002,405.002,345.002,405.002,405.002.12%115,980
Jan 19, 20262,350.002,365.002,330.002,355.002,355.000.43%58,261
Jan 16, 20262,370.002,375.002,340.002,345.002,345.00-1.05%65,449
Jan 15, 20262,350.002,375.002,350.002,370.002,370.00-0.42%34,331
Jan 14, 20262,330.002,390.002,310.002,380.002,380.002.15%74,512
Jan 13, 20262,330.002,355.002,305.002,330.002,330.00-0.85%66,472
Jan 12, 20262,325.002,365.002,325.002,350.002,350.001.29%48,591
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