Intergis Co., Ltd (KRX:129260)
South Korea · Delayed Price · Currency is KRW 1,864.00
+3.00 (0.16%)
Sep 23, 2026, 3:30 PM KST
Intergis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,871.00 | 1,888.00 | 1,856.00 | 1,864.00 | 1,864.00 | 0.16% | 18,553 |
| Sep 22, 2026 | 1,880.00 | 1,891.00 | 1,858.00 | 1,861.00 | 1,861.00 | -0.64% | 8,718 |
| Sep 21, 2026 | 1,885.00 | 1,885.00 | 1,860.00 | 1,873.00 | 1,873.00 | - | 39,205 |
| Sep 18, 2026 | 1,906.00 | 1,906.00 | 1,866.00 | 1,873.00 | 1,873.00 | -0.58% | 82,683 |
| Sep 17, 2026 | 1,906.00 | 1,908.00 | 1,880.00 | 1,884.00 | 1,884.00 | -0.69% | 17,482 |
| Sep 16, 2026 | 1,907.00 | 1,908.00 | 1,883.00 | 1,897.00 | 1,897.00 | -0.37% | 44,261 |
| Sep 15, 2026 | 1,905.00 | 1,907.00 | 1,890.00 | 1,904.00 | 1,904.00 | - | 15,392 |
| Sep 14, 2026 | 1,920.00 | 1,920.00 | 1,875.00 | 1,904.00 | 1,904.00 | -0.47% | 26,470 |
| Sep 11, 2026 | 1,911.00 | 1,929.00 | 1,911.00 | 1,913.00 | 1,913.00 | 0.10% | 3,443 |
| Sep 10, 2026 | 1,920.00 | 1,924.00 | 1,900.00 | 1,911.00 | 1,911.00 | -0.47% | 8,594 |
| Sep 9, 2026 | 1,923.00 | 1,927.00 | 1,910.00 | 1,920.00 | 1,920.00 | 0.37% | 9,003 |
| Sep 8, 2026 | 1,914.00 | 1,939.00 | 1,912.00 | 1,913.00 | 1,913.00 | -0.05% | 7,961 |
| Sep 7, 2026 | 1,914.00 | 1,931.00 | 1,911.00 | 1,914.00 | 1,914.00 | - | 22,035 |
| Sep 4, 2026 | 1,906.00 | 1,948.00 | 1,906.00 | 1,914.00 | 1,914.00 | -0.31% | 22,054 |
| Sep 3, 2026 | 1,918.00 | 1,925.00 | 1,898.00 | 1,920.00 | 1,920.00 | 1.05% | 29,876 |
| Sep 2, 2026 | 1,920.00 | 1,922.00 | 1,893.00 | 1,900.00 | 1,900.00 | -1.40% | 44,090 |
| Sep 1, 2026 | 1,923.00 | 1,931.00 | 1,914.00 | 1,927.00 | 1,927.00 | 0.21% | 37,580 |
| Aug 31, 2026 | 1,967.00 | 1,967.00 | 1,922.00 | 1,923.00 | 1,923.00 | -2.29% | 45,694 |
| Aug 28, 2026 | 1,928.00 | 1,975.00 | 1,928.00 | 1,968.00 | 1,968.00 | 1.18% | 14,558 |
| Aug 27, 2026 | 1,959.00 | 1,978.00 | 1,943.00 | 1,945.00 | 1,945.00 | -1.62% | 15,220 |
| Aug 26, 2026 | 1,906.00 | 1,977.00 | 1,906.00 | 1,977.00 | 1,977.00 | 3.40% | 44,741 |
| Aug 25, 2026 | 1,908.00 | 1,924.00 | 1,884.00 | 1,912.00 | 1,912.00 | 0.31% | 22,201 |
| Aug 24, 2026 | 1,903.00 | 1,917.00 | 1,892.00 | 1,906.00 | 1,906.00 | 0.16% | 8,769 |
| Aug 21, 2026 | 1,960.00 | 1,960.00 | 1,892.00 | 1,903.00 | 1,903.00 | -2.81% | 49,792 |
| Aug 20, 2026 | 1,957.00 | 1,966.00 | 1,933.00 | 1,958.00 | 1,958.00 | 0.10% | 7,126 |
| Aug 19, 2026 | 1,925.00 | 1,969.00 | 1,913.00 | 1,956.00 | 1,956.00 | 0.77% | 39,912 |
| Aug 18, 2026 | 1,961.00 | 1,964.00 | 1,937.00 | 1,941.00 | 1,941.00 | -0.92% | 22,735 |
| Aug 14, 2026 | 1,958.00 | 1,965.00 | 1,946.00 | 1,959.00 | 1,959.00 | 0.05% | 10,092 |
| Aug 13, 2026 | 1,967.00 | 1,967.00 | 1,933.00 | 1,958.00 | 1,958.00 | -0.05% | 15,869 |
| Aug 12, 2026 | 1,955.00 | 1,972.00 | 1,944.00 | 1,959.00 | 1,959.00 | 0.20% | 12,145 |
| Aug 11, 2026 | 1,960.00 | 1,972.00 | 1,947.00 | 1,955.00 | 1,955.00 | -0.10% | 17,924 |
| Aug 10, 2026 | 1,929.00 | 1,980.00 | 1,929.00 | 1,957.00 | 1,957.00 | 1.45% | 10,777 |
| Aug 7, 2026 | 1,909.00 | 1,940.00 | 1,909.00 | 1,929.00 | 1,929.00 | 1.05% | 19,081 |
| Aug 6, 2026 | 1,916.00 | 1,925.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.37% | 15,080 |
| Aug 5, 2026 | 1,908.00 | 1,930.00 | 1,900.00 | 1,916.00 | 1,916.00 | 0.47% | 28,565 |
| Aug 4, 2026 | 1,879.00 | 1,919.00 | 1,879.00 | 1,907.00 | 1,907.00 | 1.49% | 16,661 |
| Aug 3, 2026 | 1,895.00 | 1,910.00 | 1,877.00 | 1,879.00 | 1,879.00 | -0.84% | 20,796 |
| Jul 31, 2026 | 1,851.00 | 1,895.00 | 1,851.00 | 1,895.00 | 1,895.00 | 2.43% | 11,130 |
| Jul 30, 2026 | 1,795.00 | 1,850.00 | 1,795.00 | 1,850.00 | 1,850.00 | 1.93% | 23,589 |
| Jul 29, 2026 | 1,879.00 | 1,882.00 | 1,801.00 | 1,815.00 | 1,815.00 | -3.41% | 57,874 |
| Jul 28, 2026 | 1,930.00 | 1,930.00 | 1,850.00 | 1,879.00 | 1,879.00 | -3.39% | 58,518 |
| Jul 27, 2026 | 1,951.00 | 1,952.00 | 1,927.00 | 1,945.00 | 1,945.00 | -0.31% | 24,400 |
| Jul 24, 2026 | 1,951.00 | 1,967.00 | 1,941.00 | 1,951.00 | 1,951.00 | 0.05% | 27,786 |
| Jul 23, 2026 | 1,943.00 | 1,957.00 | 1,936.00 | 1,950.00 | 1,950.00 | 0.78% | 24,702 |
| Jul 22, 2026 | 1,930.00 | 1,950.00 | 1,926.00 | 1,935.00 | 1,935.00 | 0.26% | 31,394 |
| Jul 21, 2026 | 1,947.00 | 1,947.00 | 1,914.00 | 1,930.00 | 1,930.00 | -0.87% | 17,423 |
| Jul 20, 2026 | 1,940.00 | 1,958.00 | 1,903.00 | 1,947.00 | 1,947.00 | -0.61% | 21,328 |
| Jul 16, 2026 | 1,959.00 | 1,977.00 | 1,929.00 | 1,959.00 | 1,959.00 | 0.05% | 18,383 |
| Jul 15, 2026 | 1,913.00 | 1,983.00 | 1,913.00 | 1,958.00 | 1,958.00 | 2.41% | 15,720 |
| Jul 14, 2026 | 1,930.00 | 1,945.00 | 1,895.00 | 1,912.00 | 1,912.00 | -1.90% | 115,122 |