Skip to main content
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,485.00
-70.00 (-2.74%)
At close: Mar 9, 2026

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20262,530.002,540.002,495.002,505.002,505.00-0.99%96,169
Feb 10, 20262,510.002,555.002,500.002,530.002,530.001.20%118,796
Feb 9, 20262,505.002,530.002,470.002,500.002,500.00-0.20%52,985
Feb 6, 20262,500.002,550.002,430.002,505.002,505.00-0.60%91,315
Feb 5, 20262,525.002,550.002,440.002,520.002,520.000.60%126,964
Feb 4, 20262,420.002,510.002,420.002,505.002,505.003.51%195,043
Feb 3, 20262,390.002,445.002,380.002,420.002,420.001.89%66,678
Feb 2, 20262,405.002,425.002,370.002,375.002,375.00-1.86%140,469
Jan 30, 20262,415.002,450.002,385.002,420.002,420.000.21%114,091
Jan 29, 20262,400.002,430.002,375.002,415.002,415.000.21%137,899
Jan 28, 20262,425.002,460.002,395.002,410.002,410.00-0.82%108,053
Jan 27, 20262,410.002,440.002,405.002,430.002,430.000.41%54,448
Jan 26, 20262,410.002,435.002,380.002,420.002,420.000.41%81,713
Jan 23, 20262,380.002,435.002,370.002,410.002,410.000.84%60,435
Jan 22, 20262,360.002,395.002,360.002,390.002,390.001.27%60,531
Jan 21, 20262,405.002,405.002,345.002,360.002,360.00-1.87%93,096
Jan 20, 20262,355.002,405.002,345.002,405.002,405.002.12%119,511
Jan 19, 20262,350.002,365.002,330.002,355.002,355.000.43%58,342
Jan 16, 20262,370.002,375.002,340.002,345.002,345.00-1.05%65,564
Jan 15, 20262,350.002,375.002,350.002,370.002,370.00-0.42%34,884
Jan 14, 20262,330.002,390.002,310.002,380.002,380.002.15%75,146
Jan 13, 20262,330.002,355.002,305.002,330.002,330.00-0.85%66,488
Jan 12, 20262,325.002,365.002,325.002,350.002,350.001.29%48,709
Jan 9, 20262,325.002,360.002,310.002,320.002,320.000.65%62,206
Jan 8, 20262,350.002,385.002,300.002,305.002,305.00-2.12%118,088
Jan 7, 20262,380.002,380.002,340.002,355.002,355.00-0.63%71,481
Jan 6, 20262,365.002,400.002,330.002,370.002,370.000.21%167,160
Jan 5, 20262,405.002,410.002,365.002,365.002,365.00-1.25%121,522
Jan 2, 20262,420.002,430.002,380.002,395.002,395.00-0.21%47,637
Dec 30, 20252,455.002,460.002,390.002,400.002,400.00-2.24%129,748
Dec 29, 20252,505.002,515.002,450.002,455.002,455.00-3.54%189,781
Dec 26, 20252,550.002,560.002,530.002,545.002,445.00-67,286
Dec 24, 20252,560.002,565.002,540.002,545.002,445.00-0.59%37,101
Dec 23, 20252,565.002,575.002,535.002,560.002,459.41-0.39%86,103
Dec 22, 20252,595.002,595.002,560.002,570.002,469.02-0.96%61,501
Dec 19, 20252,575.002,595.002,550.002,595.002,493.040.78%64,313
Dec 18, 20252,600.002,600.002,555.002,575.002,473.82-0.96%119,660
Dec 17, 20252,585.002,610.002,575.002,600.002,497.840.39%80,356
Dec 16, 20252,600.002,615.002,560.002,590.002,488.23-0.96%92,409
Dec 15, 20252,580.002,620.002,580.002,615.002,512.250.58%52,777
Dec 12, 20252,610.002,640.002,585.002,600.002,497.84-135,267
Dec 11, 20252,580.002,620.002,560.002,600.002,497.841.17%180,618
Dec 10, 20252,560.002,590.002,530.002,570.002,469.020.78%126,158
Dec 9, 20252,550.002,560.002,535.002,550.002,449.80-0.20%84,000
Dec 8, 20252,555.002,560.002,525.002,555.002,454.61-85,244
Dec 5, 20252,560.002,575.002,540.002,555.002,454.61-0.39%90,962
Dec 4, 20252,535.002,575.002,510.002,565.002,464.211.38%120,331
Dec 3, 20252,550.002,550.002,500.002,530.002,430.59-0.78%147,439
Dec 2, 20252,520.002,570.002,510.002,550.002,449.800.99%73,113
Dec 1, 20252,525.002,575.002,500.002,525.002,425.79-64,768
Nov 28, 20252,495.002,545.002,495.002,525.002,425.790.80%105,307
Nov 27, 20252,545.002,555.002,485.002,505.002,406.57-1.57%144,574
Nov 26, 20252,540.002,560.002,515.002,545.002,445.000.20%64,432
Nov 25, 20252,525.002,560.002,500.002,540.002,440.20-0.20%85,800
Nov 24, 20252,570.002,575.002,530.002,545.002,445.00-0.97%34,535
Nov 21, 20252,545.002,575.002,525.002,570.002,469.020.78%56,744
Nov 20, 20252,560.002,590.002,530.002,550.002,449.800.79%53,008
Nov 19, 20252,530.002,550.002,505.002,530.002,430.590.80%32,646
Nov 18, 20252,570.002,570.002,495.002,510.002,411.38-2.52%65,047
Nov 17, 20252,585.002,615.002,550.002,575.002,473.82-1.34%87,385
Nov 14, 20252,600.002,625.002,580.002,610.002,507.450.38%62,140
Nov 13, 20252,565.002,620.002,565.002,600.002,497.840.19%49,728
Nov 12, 20252,555.002,600.002,550.002,595.002,493.041.76%21,711
Nov 11, 20252,560.002,605.002,545.002,550.002,449.80-1.16%71,732
Nov 10, 20252,530.002,595.002,530.002,580.002,478.621.38%54,272
Nov 7, 20252,550.002,550.002,470.002,545.002,445.00-0.20%184,135
Nov 6, 20252,520.002,550.002,500.002,550.002,449.800.79%83,038
Nov 5, 20252,550.002,550.002,490.002,530.002,430.59-0.59%74,498
Nov 4, 20252,540.002,560.002,500.002,545.002,445.001.19%70,463
Nov 3, 20252,565.002,575.002,505.002,515.002,416.18-2.90%126,054
Oct 31, 20252,580.002,590.002,535.002,590.002,488.230.39%70,487
Oct 30, 20252,610.002,625.002,555.002,580.002,478.62-1.34%152,863
Oct 29, 20252,630.002,635.002,600.002,615.002,512.25-0.57%85,294
Oct 28, 20252,650.002,655.002,610.002,630.002,526.66-0.94%181,912
Oct 27, 20252,620.002,695.002,620.002,655.002,550.681.34%150,784
Oct 24, 20252,645.002,670.002,600.002,620.002,517.05-0.95%138,875
Oct 23, 20252,685.002,685.002,640.002,645.002,541.07-1.86%64,594
Oct 22, 20252,680.002,695.002,620.002,695.002,589.111.13%75,793
Oct 21, 20252,680.002,710.002,620.002,665.002,560.28-0.56%114,863
Oct 20, 20252,725.002,725.002,680.002,680.002,574.70-1.65%52,917
Oct 17, 20252,750.002,760.002,690.002,725.002,617.93-0.91%80,686
Oct 16, 20252,740.002,820.002,740.002,750.002,641.94-0.36%126,333
Oct 15, 20252,700.002,760.002,700.002,760.002,651.551.47%78,823
Oct 14, 20252,770.002,785.002,690.002,720.002,613.12-1.98%87,660
Oct 13, 20252,670.002,775.002,650.002,775.002,665.962.78%133,954
Oct 10, 20252,765.002,765.002,695.002,700.002,593.91-1.82%102,152