Skip to main content
logo
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,820.00
-85.00 (-2.93%)
At close: Aug 1, 2025, 3:30 PM KST

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,900.002,900.002,790.002,820.002,820.00-2.93%235,457
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
Jun 30, 20252,765.002,795.002,695.002,735.002,735.00-0.91%206,527
Jun 27, 20252,825.002,930.002,755.002,760.002,760.00-2.30%788,432
Jun 26, 20252,910.002,935.002,785.002,825.002,825.00-1.91%481,538
Jun 25, 20252,730.003,165.002,695.002,880.002,880.005.88%3,818,517
Jun 24, 20252,650.002,725.002,630.002,720.002,720.001.49%234,086
Jun 23, 20252,710.002,960.002,640.002,680.002,680.00-0.92%2,356,103
Jun 20, 20252,725.002,725.002,670.002,705.002,705.00-0.37%92,532
Jun 19, 20252,695.002,715.002,670.002,715.002,715.000.74%49,945
Jun 18, 20252,705.002,740.002,675.002,695.002,695.00-0.55%90,197
Jun 17, 20252,735.002,735.002,650.002,710.002,710.00-0.91%161,755
Jun 16, 20252,760.002,760.002,700.002,735.002,735.00-1.44%102,028
Jun 13, 20252,735.002,810.002,700.002,775.002,775.001.46%222,767
Jun 12, 20252,770.002,775.002,720.002,735.002,735.00-1.26%115,138
Jun 11, 20252,750.002,795.002,700.002,770.002,770.000.73%126,397
Jun 10, 20252,740.002,770.002,700.002,750.002,750.00-0.36%135,562
Jun 9, 20252,720.002,780.002,715.002,760.002,760.002.99%139,336
Jun 5, 20252,665.002,720.002,655.002,680.002,680.000.56%86,900
Jun 4, 20252,730.002,730.002,610.002,665.002,665.00-0.56%113,770
Jun 2, 20252,650.002,690.002,615.002,680.002,680.001.90%133,955
May 30, 20252,660.002,660.002,610.002,630.002,630.00-0.19%82,092
May 29, 20252,580.002,665.002,580.002,635.002,635.002.13%104,611
May 28, 20252,545.002,610.002,515.002,580.002,580.001.98%71,323
May 27, 20252,575.002,580.002,510.002,530.002,530.00-1.56%112,152
May 26, 20252,600.002,615.002,565.002,570.002,570.00-1.91%73,282
May 23, 20252,640.002,640.002,585.002,620.002,620.000.58%48,006
May 22, 20252,650.002,660.002,600.002,605.002,605.00-1.70%53,464