Intergis Co., Ltd (KRX:129260)
South Korea · Delayed Price · Currency is KRW 1,972.00
+66.00 (3.46%)
Last updated: Jun 29, 2026, 1:46 PM KST
Intergis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,959.00 | 1,960.00 | 1,898.00 | 1,906.00 | 1,906.00 | -1.75% | 27,498 |
| Jun 25, 2026 | 1,952.00 | 2,035.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.87% | 30,300 |
| Jun 24, 2026 | 1,950.00 | 2,075.00 | 1,945.00 | 1,977.00 | 1,977.00 | -0.20% | 30,848 |
| Jun 23, 2026 | 2,025.00 | 2,025.00 | 1,981.00 | 1,981.00 | 1,981.00 | -2.17% | 52,577 |
| Jun 22, 2026 | 2,045.00 | 2,055.00 | 2,005.00 | 2,025.00 | 2,025.00 | - | 21,511 |
| Jun 19, 2026 | 2,140.00 | 2,140.00 | 2,025.00 | 2,025.00 | 2,025.00 | -6.03% | 85,405 |
| Jun 18, 2026 | 2,145.00 | 2,155.00 | 2,060.00 | 2,155.00 | 2,155.00 | 0.47% | 39,668 |
| Jun 17, 2026 | 2,155.00 | 2,180.00 | 2,105.00 | 2,145.00 | 2,145.00 | -0.46% | 48,378 |
| Jun 16, 2026 | 2,115.00 | 2,155.00 | 2,075.00 | 2,155.00 | 2,155.00 | 1.89% | 57,659 |
| Jun 15, 2026 | 2,010.00 | 2,115.00 | 2,005.00 | 2,115.00 | 2,115.00 | 5.22% | 67,387 |
| Jun 12, 2026 | 1,952.00 | 2,040.00 | 1,951.00 | 2,010.00 | 2,010.00 | 3.02% | 36,765 |
| Jun 11, 2026 | 1,901.00 | 1,989.00 | 1,881.00 | 1,951.00 | 1,951.00 | 2.58% | 11,369 |
| Jun 10, 2026 | 1,977.00 | 1,977.00 | 1,896.00 | 1,902.00 | 1,902.00 | -1.40% | 29,170 |
| Jun 9, 2026 | 1,920.00 | 1,934.00 | 1,859.00 | 1,929.00 | 1,929.00 | 4.72% | 15,463 |
| Jun 8, 2026 | 1,899.00 | 1,913.00 | 1,812.00 | 1,842.00 | 1,842.00 | -4.11% | 80,423 |
| Jun 5, 2026 | 1,925.00 | 1,956.00 | 1,901.00 | 1,921.00 | 1,921.00 | -0.31% | 26,234 |
| Jun 4, 2026 | 1,947.00 | 1,999.00 | 1,911.00 | 1,927.00 | 1,927.00 | -0.87% | 67,514 |
| Jun 2, 2026 | 1,995.00 | 1,995.00 | 1,887.00 | 1,944.00 | 1,944.00 | -1.52% | 104,951 |
| Jun 1, 2026 | 2,090.00 | 2,090.00 | 1,921.00 | 1,974.00 | 1,974.00 | -3.71% | 188,405 |
| May 29, 2026 | 2,050.00 | 2,095.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.24% | 133,220 |
| May 28, 2026 | 2,105.00 | 2,110.00 | 2,015.00 | 2,045.00 | 2,045.00 | -2.85% | 76,494 |
| May 27, 2026 | 2,165.00 | 2,170.00 | 2,065.00 | 2,105.00 | 2,105.00 | -2.77% | 256,309 |
| May 26, 2026 | 2,220.00 | 2,225.00 | 2,150.00 | 2,165.00 | 2,165.00 | -2.04% | 61,596 |
| May 22, 2026 | 2,170.00 | 2,215.00 | 2,170.00 | 2,210.00 | 2,210.00 | 1.38% | 49,640 |
| May 21, 2026 | 2,170.00 | 2,195.00 | 2,160.00 | 2,180.00 | 2,180.00 | 0.93% | 54,266 |
| May 20, 2026 | 2,235.00 | 2,265.00 | 2,155.00 | 2,160.00 | 2,160.00 | -3.36% | 106,410 |
| May 19, 2026 | 2,245.00 | 2,295.00 | 2,175.00 | 2,235.00 | 2,235.00 | -0.45% | 149,324 |
| May 18, 2026 | 2,260.00 | 2,265.00 | 2,190.00 | 2,245.00 | 2,245.00 | -1.10% | 104,575 |
| May 15, 2026 | 2,295.00 | 2,325.00 | 2,270.00 | 2,270.00 | 2,270.00 | -1.30% | 77,842 |
| May 14, 2026 | 2,295.00 | 2,305.00 | 2,265.00 | 2,300.00 | 2,300.00 | 0.66% | 64,987 |
| May 13, 2026 | 2,320.00 | 2,335.00 | 2,270.00 | 2,285.00 | 2,285.00 | -1.30% | 101,614 |
| May 12, 2026 | 2,360.00 | 2,365.00 | 2,310.00 | 2,315.00 | 2,315.00 | -1.91% | 146,154 |
| May 11, 2026 | 2,425.00 | 2,425.00 | 2,345.00 | 2,360.00 | 2,360.00 | -2.68% | 125,329 |
| May 8, 2026 | 2,440.00 | 2,445.00 | 2,395.00 | 2,425.00 | 2,425.00 | -0.82% | 76,453 |
| May 7, 2026 | 2,430.00 | 2,455.00 | 2,425.00 | 2,445.00 | 2,445.00 | 0.41% | 75,749 |
| May 6, 2026 | 2,485.00 | 2,505.00 | 2,430.00 | 2,435.00 | 2,435.00 | -1.81% | 153,118 |
| May 4, 2026 | 2,545.00 | 2,550.00 | 2,475.00 | 2,480.00 | 2,480.00 | -1.78% | 89,280 |
| Apr 30, 2026 | 2,555.00 | 2,585.00 | 2,525.00 | 2,525.00 | 2,525.00 | -1.37% | 64,285 |
| Apr 29, 2026 | 2,550.00 | 2,580.00 | 2,530.00 | 2,560.00 | 2,560.00 | 0.39% | 90,675 |
| Apr 28, 2026 | 2,500.00 | 2,550.00 | 2,490.00 | 2,550.00 | 2,550.00 | 2.00% | 207,602 |
| Apr 27, 2026 | 2,515.00 | 2,530.00 | 2,480.00 | 2,500.00 | 2,500.00 | - | 82,132 |
| Apr 24, 2026 | 2,455.00 | 2,505.00 | 2,440.00 | 2,500.00 | 2,500.00 | 2.04% | 75,820 |
| Apr 23, 2026 | 2,470.00 | 2,485.00 | 2,430.00 | 2,450.00 | 2,450.00 | -0.81% | 123,281 |
| Apr 22, 2026 | 2,485.00 | 2,485.00 | 2,460.00 | 2,470.00 | 2,470.00 | -0.60% | 39,119 |
| Apr 21, 2026 | 2,515.00 | 2,515.00 | 2,475.00 | 2,485.00 | 2,485.00 | - | 53,990 |
| Apr 20, 2026 | 2,495.00 | 2,515.00 | 2,475.00 | 2,485.00 | 2,485.00 | -1.00% | 36,997 |
| Apr 17, 2026 | 2,510.00 | 2,525.00 | 2,495.00 | 2,510.00 | 2,510.00 | - | 34,610 |
| Apr 16, 2026 | 2,490.00 | 2,565.00 | 2,460.00 | 2,510.00 | 2,510.00 | 0.80% | 116,977 |
| Apr 15, 2026 | 2,480.00 | 2,495.00 | 2,450.00 | 2,490.00 | 2,490.00 | 1.01% | 73,180 |
| Apr 14, 2026 | 2,465.00 | 2,475.00 | 2,445.00 | 2,465.00 | 2,465.00 | 0.41% | 52,339 |