Intergis Co., Ltd (KRX:129260)
South Korea · Delayed Price · Currency is KRW 1,746.00
-21.00 (-1.19%)
Nov 6, 2026, 3:30 PM KST
Intergis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,735.00 | 1,761.00 | 1,691.00 | 1,746.00 | 1,746.00 | -1.19% | 50,995 |
| Nov 5, 2026 | 1,785.00 | 1,815.00 | 1,737.00 | 1,767.00 | 1,767.00 | 0.17% | 12,267 |
| Nov 4, 2026 | 1,764.00 | 1,780.00 | 1,714.00 | 1,764.00 | 1,764.00 | - | 12,633 |
| Nov 3, 2026 | 1,703.00 | 1,765.00 | 1,703.00 | 1,764.00 | 1,764.00 | 2.32% | 10,888 |
| Nov 2, 2026 | 1,705.00 | 1,750.00 | 1,683.00 | 1,724.00 | 1,724.00 | 1.41% | 24,746 |
| Oct 30, 2026 | 1,725.00 | 1,725.00 | 1,669.00 | 1,700.00 | 1,700.00 | -1.45% | 65,105 |
| Oct 29, 2026 | 1,769.00 | 1,792.00 | 1,703.00 | 1,725.00 | 1,725.00 | -2.27% | 51,787 |
| Oct 28, 2026 | 1,772.00 | 1,793.00 | 1,761.00 | 1,765.00 | 1,765.00 | -0.40% | 22,317 |
| Oct 27, 2026 | 1,764.00 | 1,834.00 | 1,747.00 | 1,772.00 | 1,772.00 | 0.45% | 38,981 |
| Oct 26, 2026 | 1,797.00 | 1,800.00 | 1,731.00 | 1,764.00 | 1,764.00 | -1.12% | 57,244 |
| Oct 23, 2026 | 1,761.00 | 1,813.00 | 1,761.00 | 1,784.00 | 1,784.00 | -0.83% | 13,882 |
| Oct 22, 2026 | 1,844.00 | 1,844.00 | 1,781.00 | 1,799.00 | 1,799.00 | -1.05% | 28,004 |
| Oct 21, 2026 | 1,828.00 | 1,837.00 | 1,816.00 | 1,818.00 | 1,818.00 | -0.38% | 10,635 |
| Oct 20, 2026 | 1,844.00 | 1,844.00 | 1,817.00 | 1,825.00 | 1,825.00 | -0.49% | 4,919 |
| Oct 19, 2026 | 1,815.00 | 1,846.00 | 1,815.00 | 1,834.00 | 1,834.00 | -0.05% | 5,905 |
| Oct 16, 2026 | 1,830.00 | 1,858.00 | 1,817.00 | 1,835.00 | 1,835.00 | 0.71% | 25,787 |
| Oct 15, 2026 | 1,807.00 | 1,863.00 | 1,800.00 | 1,822.00 | 1,822.00 | -1.73% | 23,117 |
| Oct 14, 2026 | 1,873.00 | 1,873.00 | 1,828.00 | 1,854.00 | 1,854.00 | 1.26% | 20,452 |
| Oct 13, 2026 | 1,857.00 | 1,887.00 | 1,816.00 | 1,831.00 | 1,831.00 | -2.40% | 67,455 |
| Oct 12, 2026 | 1,900.00 | 1,907.00 | 1,860.00 | 1,876.00 | 1,876.00 | -1.21% | 18,891 |
| Oct 8, 2026 | 1,899.00 | 1,905.00 | 1,890.00 | 1,899.00 | 1,899.00 | - | 23,420 |
| Oct 7, 2026 | 1,902.00 | 1,922.00 | 1,884.00 | 1,899.00 | 1,899.00 | - | 12,316 |
| Oct 6, 2026 | 1,937.00 | 1,937.00 | 1,895.00 | 1,899.00 | 1,899.00 | -1.20% | 17,099 |
| Oct 2, 2026 | 1,888.00 | 1,980.00 | 1,888.00 | 1,922.00 | 1,922.00 | 1.16% | 13,440 |
| Oct 1, 2026 | 1,905.00 | 1,915.00 | 1,893.00 | 1,900.00 | 1,900.00 | -0.42% | 11,822 |
| Sep 30, 2026 | 1,912.00 | 1,912.00 | 1,885.00 | 1,908.00 | 1,908.00 | 0.90% | 9,677 |
| Sep 29, 2026 | 1,889.00 | 1,911.00 | 1,873.00 | 1,891.00 | 1,891.00 | 0.11% | 39,419 |
| Sep 28, 2026 | 1,870.00 | 1,897.00 | 1,858.00 | 1,889.00 | 1,889.00 | 1.34% | 8,749 |
| Sep 23, 2026 | 1,871.00 | 1,888.00 | 1,856.00 | 1,864.00 | 1,864.00 | 0.16% | 18,569 |
| 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 |