Skip to main content
logo
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,555.00
+5.00 (0.20%)
Apr 29, 2026, 11:38 AM KST

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,500.002,550.002,490.002,550.002,550.002.00%206,616
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%68,134
Apr 23, 20262,470.002,485.002,430.002,450.002,450.00-0.81%123,267
Apr 22, 20262,485.002,485.002,460.002,470.002,470.00-0.60%39,019
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, 20262,510.002,525.002,495.002,510.002,510.00-34,346
Apr 16, 20262,490.002,565.002,460.002,510.002,510.000.80%116,963
Apr 15, 20262,480.002,495.002,450.002,490.002,490.001.01%73,174
Apr 14, 20262,465.002,475.002,445.002,465.002,465.000.41%52,214
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%131,569
Apr 9, 20262,420.002,420.002,375.002,390.002,390.00-0.62%20,717
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%31,733
Apr 3, 20262,370.002,430.002,370.002,410.002,410.002.34%39,002
Apr 2, 20262,440.002,455.002,350.002,355.002,355.00-3.48%75,956
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%72,232
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%41,623
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%26,922
Mar 24, 20262,440.002,465.002,410.002,450.002,450.000.62%71,165
Mar 23, 20262,510.002,510.002,420.002,435.002,435.00-2.99%68,632
Mar 20, 20262,440.002,525.002,430.002,510.002,510.002.87%87,192
Mar 19, 20262,455.002,515.002,435.002,440.002,440.00-1.41%75,946
Mar 18, 20262,460.002,485.002,455.002,475.002,475.000.81%48,986
Mar 17, 20262,450.002,480.002,435.002,455.002,455.00-0.20%59,756
Mar 16, 20262,465.002,525.002,440.002,460.002,460.00-0.40%99,106
Mar 13, 20262,475.002,525.002,465.002,470.002,470.00-1.40%54,476
Mar 12, 20262,480.002,550.002,475.002,505.002,505.000.20%38,317
Mar 11, 20262,510.002,540.002,490.002,500.002,500.00-0.40%101,721
Mar 10, 20262,495.002,525.002,475.002,510.002,510.001.01%104,446
Mar 9, 20262,500.002,520.002,440.002,485.002,485.00-2.74%113,347
Mar 6, 20262,455.002,560.002,450.002,555.002,555.001.59%104,259
Mar 5, 20262,415.002,520.002,415.002,515.002,515.005.01%263,444
Mar 4, 20262,525.002,560.002,320.002,395.002,395.00-6.45%483,351
Mar 3, 20262,600.002,775.002,560.002,560.002,560.00-0.78%1,061,702
Feb 27, 20262,600.002,610.002,560.002,580.002,580.00-148,470
Feb 26, 20262,630.002,640.002,565.002,580.002,580.00-1.90%145,089
Feb 25, 20262,605.002,650.002,580.002,630.002,630.000.77%232,432
Feb 24, 20262,610.002,615.002,540.002,610.002,610.00-208,247
Feb 23, 20262,610.002,640.002,585.002,610.002,610.000.77%174,211
Feb 20, 20262,580.002,600.002,545.002,590.002,590.000.78%546,481
Feb 19, 20262,530.002,585.002,530.002,570.002,570.000.78%110,446
Feb 13, 20262,510.002,580.002,505.002,550.002,550.000.20%94,959
Feb 12, 20262,510.002,585.002,510.002,545.002,545.001.60%165,009