Skip to main content
logo
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,842.00
-79.00 (-4.11%)
Jun 8, 2026, 3:30 PM KST

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20261,899.001,913.001,812.001,842.001,842.00-4.11%80,423
Jun 5, 20261,925.001,956.001,901.001,921.001,921.00-0.31%26,234
Jun 4, 20261,947.001,999.001,911.001,927.001,927.00-0.87%67,514
Jun 2, 20261,995.001,995.001,887.001,944.001,944.00-1.52%104,951
Jun 1, 20262,090.002,090.001,921.001,974.001,974.00-3.71%188,405
May 29, 20262,050.002,095.002,010.002,050.002,050.000.24%133,220
May 28, 20262,105.002,110.002,015.002,045.002,045.00-2.85%76,494
May 27, 20262,165.002,170.002,065.002,105.002,105.00-2.77%256,309
May 26, 20262,220.002,225.002,150.002,165.002,165.00-2.04%61,596
May 22, 20262,170.002,215.002,170.002,210.002,210.001.38%49,640
May 21, 20262,170.002,195.002,160.002,180.002,180.000.93%54,266
May 20, 20262,235.002,265.002,155.002,160.002,160.00-3.36%106,410
May 19, 20262,245.002,295.002,175.002,235.002,235.00-0.45%149,324
May 18, 20262,260.002,265.002,190.002,245.002,245.00-1.10%104,575
May 15, 20262,295.002,325.002,270.002,270.002,270.00-1.30%77,842
May 14, 20262,295.002,305.002,265.002,300.002,300.000.66%64,987
May 13, 20262,320.002,335.002,270.002,285.002,285.00-1.30%101,614
May 12, 20262,360.002,365.002,310.002,315.002,315.00-1.91%146,154
May 11, 20262,425.002,425.002,345.002,360.002,360.00-2.68%125,329
May 8, 20262,440.002,445.002,395.002,425.002,425.00-0.82%76,453
May 7, 20262,430.002,455.002,425.002,445.002,445.000.41%75,749
May 6, 20262,485.002,505.002,430.002,435.002,435.00-1.81%153,118
May 4, 20262,545.002,550.002,475.002,480.002,480.00-1.78%89,280
Apr 30, 20262,555.002,585.002,525.002,525.002,525.00-1.37%64,285
Apr 29, 20262,550.002,580.002,530.002,560.002,560.000.39%90,675
Apr 28, 20262,500.002,550.002,490.002,550.002,550.002.00%207,602
Apr 27, 20262,515.002,530.002,480.002,500.002,500.00-82,132
Apr 24, 20262,455.002,505.002,440.002,500.002,500.002.04%75,820
Apr 23, 20262,470.002,485.002,430.002,450.002,450.00-0.81%123,281
Apr 22, 20262,485.002,485.002,460.002,470.002,470.00-0.60%39,119
Apr 21, 20262,515.002,515.002,475.002,485.002,485.00-53,990
Apr 20, 20262,495.002,515.002,475.002,485.002,485.00-1.00%36,997
Apr 17, 20262,510.002,525.002,495.002,510.002,510.00-34,610
Apr 16, 20262,490.002,565.002,460.002,510.002,510.000.80%116,977
Apr 15, 20262,480.002,495.002,450.002,490.002,490.001.01%73,180
Apr 14, 20262,465.002,475.002,445.002,465.002,465.000.41%52,339
Apr 13, 20262,445.002,505.002,440.002,455.002,455.00-0.81%72,169
Apr 10, 20262,390.002,500.002,385.002,475.002,475.003.56%133,687
Apr 9, 20262,420.002,420.002,375.002,390.002,390.00-0.62%20,805
Apr 8, 20262,395.002,420.002,380.002,405.002,405.001.26%52,926
Apr 7, 20262,390.002,395.002,370.002,375.002,375.00-0.84%33,671
Apr 6, 20262,410.002,420.002,385.002,395.002,395.00-0.62%31,783
Apr 3, 20262,370.002,430.002,370.002,410.002,410.002.34%39,028
Apr 2, 20262,440.002,455.002,350.002,355.002,355.00-3.48%75,963
Apr 1, 20262,405.002,455.002,405.002,440.002,440.002.09%35,307
Mar 31, 20262,410.002,440.002,380.002,390.002,390.00-0.83%72,707
Mar 30, 20262,440.002,440.002,385.002,410.002,410.00-2.03%45,201
Mar 27, 20262,445.002,460.002,410.002,460.002,460.00-0.20%41,624
Mar 26, 20262,480.002,490.002,445.002,465.002,465.00-0.60%72,340
Mar 25, 20262,460.002,485.002,450.002,480.002,480.001.22%26,932