Skip to main content
logo
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
-10.00 (-0.45%)
May 19, 2026, 3:30 PM KST

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%68,655
Mar 20, 20262,440.002,525.002,430.002,510.002,510.002.87%87,269
Mar 19, 20262,455.002,515.002,435.002,440.002,440.00-1.41%75,956
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%59,760
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%54,547
Mar 12, 20262,480.002,550.002,475.002,505.002,505.000.20%38,337
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%104,558
Mar 9, 20262,500.002,520.002,440.002,485.002,485.00-2.74%113,352
Mar 6, 20262,455.002,560.002,450.002,555.002,555.001.59%104,260
Mar 5, 20262,415.002,520.002,415.002,515.002,515.005.01%265,967