Skip to main content
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,550.00
-15.00 (-0.58%)
Last updated: Dec 5, 2025, 1:26 PM KST

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,560.002,575.002,540.002,555.002,555.00-0.39%90,962
Dec 4, 20252,535.002,575.002,510.002,565.002,565.001.38%120,308
Dec 3, 20252,550.002,550.002,500.002,530.002,530.00-0.78%146,613
Dec 2, 20252,520.002,570.002,510.002,550.002,550.000.99%72,732
Dec 1, 20252,525.002,575.002,500.002,525.002,525.00-64,668
Nov 28, 20252,495.002,545.002,495.002,525.002,525.000.80%105,307
Nov 27, 20252,545.002,555.002,485.002,505.002,505.00-1.57%144,572
Nov 26, 20252,540.002,560.002,515.002,545.002,545.000.20%63,708
Nov 25, 20252,525.002,560.002,500.002,540.002,540.00-0.20%85,800
Nov 24, 20252,570.002,575.002,530.002,545.002,545.00-0.97%34,535
Nov 21, 20252,545.002,575.002,525.002,570.002,570.000.78%55,861
Nov 20, 20252,560.002,590.002,530.002,550.002,550.000.79%53,008
Nov 19, 20252,530.002,550.002,505.002,530.002,530.000.80%32,646
Nov 18, 20252,570.002,570.002,495.002,510.002,510.00-2.52%65,047
Nov 17, 20252,585.002,615.002,550.002,575.002,575.00-1.34%87,385
Nov 14, 20252,600.002,625.002,580.002,610.002,610.000.38%62,140
Nov 13, 20252,565.002,620.002,565.002,600.002,600.000.19%49,728
Nov 12, 20252,555.002,600.002,550.002,595.002,595.001.76%21,711
Nov 11, 20252,560.002,605.002,545.002,550.002,550.00-1.16%71,732
Nov 10, 20252,530.002,595.002,530.002,580.002,580.001.38%54,272
Nov 7, 20252,550.002,550.002,470.002,545.002,545.00-0.20%184,135
Nov 6, 20252,520.002,550.002,500.002,550.002,550.000.79%83,038
Nov 5, 20252,550.002,550.002,490.002,530.002,530.00-0.59%74,498
Nov 4, 20252,540.002,560.002,500.002,545.002,545.001.19%70,463
Nov 3, 20252,565.002,575.002,505.002,515.002,515.00-2.90%126,054
Oct 31, 20252,580.002,590.002,535.002,590.002,590.000.39%70,487
Oct 30, 20252,610.002,625.002,555.002,580.002,580.00-1.34%152,863
Oct 29, 20252,630.002,635.002,600.002,615.002,615.00-0.57%85,294
Oct 28, 20252,650.002,655.002,610.002,630.002,630.00-0.94%181,912
Oct 27, 20252,620.002,695.002,620.002,655.002,655.001.34%150,784
Oct 24, 20252,645.002,670.002,600.002,620.002,620.00-0.95%138,875
Oct 23, 20252,685.002,685.002,640.002,645.002,645.00-1.86%64,594
Oct 22, 20252,680.002,695.002,620.002,695.002,695.001.13%75,793
Oct 21, 20252,680.002,710.002,620.002,665.002,665.00-0.56%114,863
Oct 20, 20252,725.002,725.002,680.002,680.002,680.00-1.65%52,917
Oct 17, 20252,750.002,760.002,690.002,725.002,725.00-0.91%80,686
Oct 16, 20252,740.002,820.002,740.002,750.002,750.00-0.36%126,333
Oct 15, 20252,700.002,760.002,700.002,760.002,760.001.47%78,823
Oct 14, 20252,770.002,785.002,690.002,720.002,720.00-1.98%87,660
Oct 13, 20252,670.002,775.002,650.002,775.002,775.002.78%133,954
Oct 10, 20252,765.002,765.002,695.002,700.002,700.00-1.82%102,152
Oct 2, 20252,710.002,765.002,700.002,750.002,750.001.48%105,834
Oct 1, 20252,710.002,740.002,705.002,710.002,710.00-104,838
Sep 30, 20252,740.002,760.002,690.002,710.002,710.00-1.09%78,805
Sep 29, 20252,720.002,745.002,705.002,740.002,740.000.74%44,628
Sep 26, 20252,670.002,750.002,670.002,720.002,720.000.74%49,669
Sep 25, 20252,670.002,725.002,665.002,700.002,700.000.56%38,745
Sep 24, 20252,700.002,705.002,665.002,685.002,685.00-1.10%85,819
Sep 23, 20252,745.002,760.002,705.002,715.002,715.00-1.09%84,243
Sep 22, 20252,765.002,770.002,715.002,745.002,745.00-0.18%89,282
Sep 19, 20252,725.002,780.002,725.002,750.002,750.000.36%87,267
Sep 18, 20252,730.002,745.002,705.002,740.002,740.000.37%56,227
Sep 17, 20252,745.002,750.002,690.002,730.002,730.00-0.55%48,941
Sep 16, 20252,740.002,760.002,720.002,745.002,745.000.18%43,947
Sep 15, 20252,780.002,785.002,730.002,740.002,740.00-1.44%82,802
Sep 12, 20252,765.002,790.002,755.002,780.002,780.000.54%77,865
Sep 11, 20252,780.002,800.002,750.002,765.002,765.000.91%117,375
Sep 10, 20252,715.002,745.002,695.002,740.002,740.000.92%34,583
Sep 9, 20252,690.002,760.002,690.002,715.002,715.000.18%119,288
Sep 8, 20252,660.002,725.002,615.002,710.002,710.001.12%170,946
Sep 5, 20252,675.002,715.002,645.002,680.002,680.000.75%51,004
Sep 4, 20252,620.002,670.002,620.002,660.002,660.000.95%51,746
Sep 3, 20252,635.002,635.002,595.002,635.002,635.000.38%58,053
Sep 2, 20252,645.002,685.002,610.002,625.002,625.00-0.57%102,221
Sep 1, 20252,705.002,715.002,640.002,640.002,640.00-2.22%91,359
Aug 29, 20252,745.002,750.002,700.002,700.002,700.00-1.64%42,601
Aug 28, 20252,695.002,745.002,695.002,745.002,745.001.86%45,416
Aug 27, 20252,710.002,745.002,695.002,695.002,695.00-0.55%63,551
Aug 26, 20252,750.002,770.002,710.002,710.002,710.00-1.45%69,972
Aug 25, 20252,765.002,780.002,735.002,750.002,750.00-0.54%45,509
Aug 22, 20252,785.002,835.002,755.002,765.002,765.00-0.72%112,110
Aug 21, 20252,760.002,840.002,755.002,785.002,785.001.27%75,730
Aug 20, 20252,780.002,780.002,700.002,750.002,750.00-1.79%129,670
Aug 19, 20252,785.002,840.002,770.002,800.002,800.00-118,527
Aug 18, 20252,880.002,880.002,780.002,800.002,800.00-3.45%122,168
Aug 14, 20252,850.002,905.002,845.002,900.002,900.000.69%62,138
Aug 13, 20252,910.002,915.002,845.002,880.002,880.00-0.17%65,882
Aug 12, 20252,915.002,925.002,850.002,885.002,885.00-1.03%72,183
Aug 11, 20252,905.002,930.002,785.002,915.002,915.000.52%111,288
Aug 8, 20252,920.002,925.002,850.002,900.002,900.00-113,927
Aug 7, 20252,890.002,925.002,860.002,900.002,900.000.87%76,137
Aug 6, 20252,850.002,880.002,825.002,875.002,875.001.05%48,449
Aug 5, 20252,850.002,890.002,835.002,845.002,845.000.35%67,922
Aug 4, 20252,820.002,860.002,765.002,835.002,835.000.53%144,158
Aug 1, 20252,900.002,900.002,790.002,820.002,820.00-2.93%236,684
Jul 31, 20252,900.002,950.002,865.002,905.002,905.000.17%138,164
Jul 30, 20252,925.002,935.002,880.002,900.002,900.00-0.85%156,511
Jul 29, 20252,920.002,940.002,875.002,925.002,925.00-130,139
Jul 28, 20252,970.002,995.002,875.002,925.002,925.00-1.85%261,934
Jul 25, 20253,000.003,065.002,950.002,980.002,980.00-1.16%337,781
Jul 24, 20253,065.003,260.003,000.003,015.003,015.00-1.47%432,332
Jul 23, 20253,120.003,170.003,030.003,060.003,060.00-0.65%393,104
Jul 22, 20253,155.003,185.003,010.003,080.003,080.00-2.38%473,433
Jul 21, 20253,075.003,165.003,065.003,155.003,155.00-0.32%451,851
Jul 18, 20253,240.003,250.003,130.003,165.003,165.00-5.52%1,104,320
Jul 17, 20253,475.003,520.003,310.003,350.003,350.00-3.60%1,526,736
Jul 16, 20253,450.003,750.003,440.003,475.003,475.000.43%3,107,953
Jul 15, 20253,275.004,005.003,185.003,460.003,460.005.01%20,784,850
Jul 14, 20253,210.003,470.003,170.003,295.003,295.002.65%1,304,185
Jul 11, 20253,045.003,245.003,035.003,210.003,210.006.12%628,274