Skip to main content
Intergis Co., Ltd (KRX:129260)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,560.00
+10.00 (0.39%)
Apr 29, 2026, 3:30 PM KST

Intergis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,550.002,580.002,530.002,560.002,560.000.39%90,625
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
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