Skip to main content
logo
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
-20.00 (-0.83%)
Last updated: Feb 2, 2026, 9:12 AM KST

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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