Skip to main content
logo
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,555.00
+15.00 (0.59%)
Last updated: Nov 26, 2025, 9:57 AM KST

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,540.002,560.002,515.002,545.002,545.000.20%63,708
Nov 25, 20252,525.002,560.002,500.002,540.002,540.00-0.20%85,800
Nov 24, 20252,570.002,575.002,530.002,545.002,545.00-0.97%34,535
Nov 21, 20252,545.002,575.002,525.002,570.002,570.000.78%55,861
Nov 20, 20252,560.002,590.002,530.002,550.002,550.000.79%53,008
Nov 19, 20252,530.002,550.002,505.002,530.002,530.000.80%32,646
Nov 18, 20252,570.002,570.002,495.002,510.002,510.00-2.52%65,047
Nov 17, 20252,585.002,615.002,550.002,575.002,575.00-1.34%87,385
Nov 14, 20252,600.002,625.002,580.002,610.002,610.000.38%62,140
Nov 13, 20252,565.002,620.002,565.002,600.002,600.000.19%49,728
Nov 12, 20252,555.002,600.002,550.002,595.002,595.001.76%21,711
Nov 11, 20252,560.002,605.002,545.002,550.002,550.00-1.16%71,732
Nov 10, 20252,530.002,595.002,530.002,580.002,580.001.38%54,272
Nov 7, 20252,550.002,550.002,470.002,545.002,545.00-0.20%184,135
Nov 6, 20252,520.002,550.002,500.002,550.002,550.000.79%83,038
Nov 5, 20252,550.002,550.002,490.002,530.002,530.00-0.59%74,498
Nov 4, 20252,540.002,560.002,500.002,545.002,545.001.19%70,463
Nov 3, 20252,565.002,575.002,505.002,515.002,515.00-2.90%126,054
Oct 31, 20252,580.002,590.002,535.002,590.002,590.000.39%70,487
Oct 30, 20252,610.002,625.002,555.002,580.002,580.00-1.34%152,863
Oct 29, 20252,630.002,635.002,600.002,615.002,615.00-0.57%85,294
Oct 28, 20252,650.002,655.002,610.002,630.002,630.00-0.94%181,912
Oct 27, 20252,620.002,695.002,620.002,655.002,655.001.34%150,784
Oct 24, 20252,645.002,670.002,600.002,620.002,620.00-0.95%138,875
Oct 23, 20252,685.002,685.002,640.002,645.002,645.00-1.86%64,594
Oct 22, 20252,680.002,695.002,620.002,695.002,695.001.13%75,793
Oct 21, 20252,680.002,710.002,620.002,665.002,665.00-0.56%114,863
Oct 20, 20252,725.002,725.002,680.002,680.002,680.00-1.65%52,917
Oct 17, 20252,750.002,760.002,690.002,725.002,725.00-0.91%80,686
Oct 16, 20252,740.002,820.002,740.002,750.002,750.00-0.36%126,333
Oct 15, 20252,700.002,760.002,700.002,760.002,760.001.47%78,823
Oct 14, 20252,770.002,785.002,690.002,720.002,720.00-1.98%87,660
Oct 13, 20252,670.002,775.002,650.002,775.002,775.002.78%133,954
Oct 10, 20252,765.002,765.002,695.002,700.002,700.00-1.82%102,152
Oct 2, 20252,710.002,765.002,700.002,750.002,750.001.48%105,834
Oct 1, 20252,710.002,740.002,705.002,710.002,710.00-104,838
Sep 30, 20252,740.002,760.002,690.002,710.002,710.00-1.09%78,805
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%85,819
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%89,282
Sep 19, 20252,725.002,780.002,725.002,750.002,750.000.36%87,267
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