Intergis Co., Ltd (129260.KS) KSC

2,395.00

+40(+1.70%)

Updated at April 03 03:19PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,370	2,410	2,410	2,430	2,370	39,028
April 02, 2026	2,440	2,355	2,355	2,455	2,350	75,956
April 01, 2026	2,405	2,440	2,440	2,455	2,405	35,307
March 31, 2026	2,410	2,390	2,390	2,440	2,380	75,390
March 30, 2026	2,440	2,410	2,410	2,440	2,385	45,201
March 27, 2026	2,445	2,460	2,460	2,460	2,410	41,623
March 26, 2026	2,480	2,465	2,465	2,490	2,445	72,340
March 25, 2026	2,460	2,480	2,480	2,485	2,450	26,992
March 24, 2026	2,440	2,450	2,450	2,465	2,410	73,078
March 23, 2026	2,510	2,435	2,435	2,510	2,420	72,734
March 20, 2026	2,440	2,510	2,510	2,525	2,430	87,190
March 19, 2026	2,455	2,440	2,440	2,515	2,435	75,945
March 18, 2026	2,460	2,475	2,475	2,485	2,455	48,986
March 17, 2026	2,450	2,455	2,455	2,480	2,435	59,756
March 16, 2026	2,465	2,460	2,460	2,525	2,440	99,628
March 13, 2026	2,475	2,470	2,470	2,525	2,465	53,802
March 12, 2026	2,480	2,505	2,505	2,550	2,475	38,873
March 11, 2026	2,510	2,500	2,500	2,540	2,490	102,065
March 10, 2026	2,495	2,505	2,505	2,525	2,475	66,802
March 09, 2026	2,500	2,485	2,485	2,520	2,440	113,471
March 06, 2026	2,455	2,555	2,555	2,560	2,450	102,576
March 05, 2026	2,415	2,515	2,515	2,520	2,415	267,261
March 04, 2026	2,525	2,395	2,395	2,560	2,320	449,158
March 03, 2026	2,600	2,560	2,560	2,775	2,560	1.06M
February 27, 2026	2,600	2,580	2,580	2,610	2,560	149,248
February 26, 2026	2,630	2,580	2,580	2,640	2,565	145,089
February 25, 2026	2,605	2,630	2,630	2,650	2,580	232,977
February 24, 2026	2,610	2,610	2,610	2,615	2,540	208,247
February 23, 2026	2,610	2,610	2,610	2,640	2,585	174,211
February 20, 2026	2,580	2,590	0	2,600	2,545	166,385
February 19, 2026	2,530	2,570	0	2,585	2,530	110,446
February 13, 2026	2,510	2,550	0	2,580	2,505	94,959
February 12, 2026	2,510	2,545	0	2,585	2,510	165,300
February 11, 2026	2,530	2,505	0	2,540	2,495	96,169
February 10, 2026	2,510	2,530	0	2,555	2,500	118,796
February 09, 2026	2,505	2,500	0	2,530	2,470	52,985
February 06, 2026	2,500	2,505	0	2,550	2,430	91,315
February 05, 2026	2,525	2,520	0	2,550	2,440	127,910
February 04, 2026	2,420	2,505	0	2,510	2,420	195,606
February 03, 2026	2,390	2,420	0	2,445	2,380	66,678
February 02, 2026	2,405	2,375	0	2,425	2,370	140,469
January 30, 2026	2,415	2,420	0	2,450	2,385	114,091
January 29, 2026	2,400	2,415	0	2,430	2,375	137,899
January 28, 2026	2,425	2,410	0	2,460	2,395	109,865
January 27, 2026	2,410	2,430	0	2,440	2,405	54,448
January 26, 2026	2,410	2,420	0	2,435	2,380	81,713
January 23, 2026	2,380	2,410	0	2,435	2,370	60,435
January 22, 2026	2,360	2,390	0	2,395	2,360	63,177
January 21, 2026	2,405	2,360	0	2,405	2,345	93,096
January 20, 2026	2,355	2,405	0	2,405	2,345	119,511
January 19, 2026	2,350	2,355	0	2,365	2,330	58,342
January 16, 2026	2,370	2,345	0	2,375	2,340	65,564
January 15, 2026	2,350	2,370	0	2,375	2,350	34,884
January 14, 2026	2,330	2,380	0	2,390	2,310	75,146
January 13, 2026	2,330	2,330	0	2,355	2,305	66,488
January 12, 2026	2,325	2,350	0	2,365	2,325	48,709
January 09, 2026	2,325	2,320	0	2,360	2,310	62,786
January 08, 2026	2,350	2,305	0	2,385	2,300	118,088
January 07, 2026	2,380	2,355	0	2,380	2,340	71,481
January 06, 2026	2,365	2,370	0	2,400	2,330	167,160