Intergis Co., Ltd - 129260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,550	2,545	2,545	2,550	2,470	91,532
November 06, 2025	2,520	2,550	2,550	2,550	2,500	84,939
November 05, 2025	2,550	2,530	2,530	2,550	2,490	77,702
November 04, 2025	2,540	2,545	2,545	2,560	2,500	70,463
November 03, 2025	2,565	2,515	2,515	2,575	2,505	126,054
October 31, 2025	2,580	2,590	2,590	2,590	2,535	73,370
October 30, 2025	2,610	2,580	2,580	2,625	2,555	154,279
October 29, 2025	2,630	2,615	2,615	2,635	2,600	85,294
October 28, 2025	2,650	2,630	2,630	2,655	2,610	181,912
October 27, 2025	2,620	2,655	2,655	2,695	2,620	150,784
October 24, 2025	2,645	2,620	2,620	2,670	2,600	140,601
October 23, 2025	2,685	2,645	2,645	2,685	2,640	64,594
October 22, 2025	2,680	2,695	2,695	2,695	2,620	73,158
October 21, 2025	2,680	2,665	2,665	2,710	2,620	114,946
October 20, 2025	2,725	2,680	2,680	2,725	2,680	52,917
October 17, 2025	2,750	2,725	2,725	2,760	2,690	80,456
October 16, 2025	2,740	2,750	2,750	2,820	2,740	126,333
October 15, 2025	2,700	2,760	2,760	2,760	2,700	78,823
October 14, 2025	2,770	2,720	2,720	2,785	2,690	87,660
October 13, 2025	2,670	2,775	2,775	2,775	2,650	133,954
October 10, 2025	2,765	2,700	2,700	2,765	2,695	102,152
October 02, 2025	2,710	2,750	2,750	2,765	2,700	105,834
October 01, 2025	2,710	2,710	2,710	2,740	2,705	106,534
September 30, 2025	2,740	2,710	2,710	2,760	2,690	79,178
September 29, 2025	2,720	2,740	2,740	2,745	2,705	44,628
September 26, 2025	2,670	2,720	2,720	2,750	2,670	49,561
September 25, 2025	2,670	2,700	2,700	2,725	2,665	38,745
September 24, 2025	2,700	2,685	2,685	2,705	2,665	88,174
September 23, 2025	2,745	2,715	2,715	2,760	2,705	84,243
September 22, 2025	2,765	2,745	2,745	2,770	2,715	90,601
September 19, 2025	2,725	2,750	2,750	2,780	2,725	89,416
September 18, 2025	2,730	2,740	2,740	2,745	2,705	56,227
September 17, 2025	2,745	2,730	2,730	2,750	2,690	48,941
September 16, 2025	2,740	2,745	2,745	2,760	2,720	43,947
September 15, 2025	2,780	2,740	2,740	2,785	2,730	82,802
September 12, 2025	2,765	2,780	2,780	2,790	2,755	77,865
September 11, 2025	2,780	2,765	2,765	2,800	2,750	117,375
September 10, 2025	2,715	2,740	2,740	2,745	2,695	34,583
September 09, 2025	2,690	2,715	2,715	2,760	2,690	119,985
September 08, 2025	2,660	2,710	2,710	2,725	2,615	170,946
September 05, 2025	2,675	2,680	2,680	2,715	2,645	50,938
September 04, 2025	2,620	2,660	2,660	2,670	2,620	51,746
September 03, 2025	2,635	2,635	2,635	2,635	2,595	58,815
September 02, 2025	2,645	2,625	2,625	2,685	2,610	102,221
September 01, 2025	2,705	2,640	2,640	2,715	2,640	91,359
August 29, 2025	2,745	2,700	2,700	2,750	2,700	44,964
August 28, 2025	2,695	2,745	2,745	2,745	2,695	45,416
August 27, 2025	2,710	2,695	2,695	2,745	2,695	63,551
August 26, 2025	2,750	2,710	2,710	2,770	2,710	72,067
August 25, 2025	2,765	2,750	2,750	2,780	2,735	45,509
August 22, 2025	2,785	2,765	2,765	2,835	2,755	112,702
August 21, 2025	2,760	2,785	2,785	2,840	2,755	75,730
August 20, 2025	2,780	2,750	2,750	2,780	2,700	129,670
August 19, 2025	2,785	2,800	2,800	2,840	2,770	118,527
August 18, 2025	2,880	2,800	2,800	2,880	2,780	120,939
August 14, 2025	2,850	2,900	2,900	2,905	2,845	62,700
August 13, 2025	2,910	2,880	2,880	2,915	2,845	65,882
August 12, 2025	2,915	2,885	2,885	2,925	2,850	72,480
August 11, 2025	2,905	2,915	2,915	2,930	2,785	112,691
August 08, 2025	2,920	2,900	2,900	2,925	2,850	114,576

Intergis Co., Ltd (129260.KS) KSC