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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,330	2,380	2,380	2,390	2,310	74,696
January 13, 2026	2,330	2,330	2,330	2,355	2,305	66,472
January 12, 2026	2,325	2,350	2,350	2,365	2,325	48,709
January 09, 2026	2,325	2,320	2,320	2,360	2,310	62,786
January 08, 2026	2,350	2,305	2,305	2,385	2,300	118,088
January 07, 2026	2,380	2,355	2,355	2,380	2,340	71,473
January 06, 2026	2,365	2,370	2,370	2,400	2,330	167,160
January 05, 2026	2,405	2,365	2,365	2,410	2,365	121,522
January 02, 2026	2,420	2,395	2,395	2,430	2,380	47,637
December 30, 2025	2,455	2,400	2,400	2,460	2,390	134,606
December 29, 2025	2,505	2,455	2,455	2,515	2,450	189,781
December 26, 2025	2,550	2,545	2,445	2,560	2,530	70,147
December 24, 2025	2,560	2,545	2,545	2,565	2,540	47,150
December 23, 2025	2,565	2,560	2,560	2,575	2,535	86,615
December 22, 2025	2,595	2,570	2,570	2,595	2,560	62,606
December 19, 2025	2,575	2,595	2,595	2,595	2,550	64,637
December 18, 2025	2,600	2,575	2,575	2,600	2,555	120,427
December 17, 2025	2,585	2,600	2,600	2,610	2,575	85,169
December 16, 2025	2,600	2,590	2,590	2,615	2,560	92,409
December 15, 2025	2,580	2,615	2,615	2,620	2,580	52,777
December 12, 2025	2,610	2,600	2,600	2,640	2,585	136,825
December 11, 2025	2,580	2,600	2,600	2,620	2,560	180,618
December 10, 2025	2,560	2,570	2,570	2,590	2,530	126,158
December 09, 2025	2,550	2,550	2,550	2,560	2,535	84,151
December 08, 2025	2,555	2,555	2,555	2,560	2,525	85,244
December 05, 2025	2,560	2,555	2,555	2,575	2,540	93,453
December 04, 2025	2,535	2,565	2,565	2,575	2,510	120,604
December 03, 2025	2,550	2,530	2,530	2,550	2,500	149,929
December 02, 2025	2,520	2,550	2,550	2,570	2,510	73,113
December 01, 2025	2,525	2,525	2,525	2,575	2,500	66,169
November 28, 2025	2,495	2,525	2,525	2,545	2,495	105,307
November 27, 2025	2,545	2,505	2,505	2,555	2,485	145,428
November 26, 2025	2,540	2,545	2,545	2,560	2,515	64,121
November 25, 2025	2,525	2,540	2,540	2,560	2,500	85,800
November 24, 2025	2,570	2,545	2,545	2,575	2,530	34,535
November 21, 2025	2,545	2,570	2,570	2,575	2,525	54,005
November 20, 2025	2,560	2,550	2,550	2,590	2,530	53,008
November 19, 2025	2,530	2,530	2,530	2,550	2,505	32,731
November 18, 2025	2,570	2,510	2,510	2,570	2,495	67,387
November 17, 2025	2,585	2,575	2,575	2,615	2,550	87,385
November 14, 2025	2,600	2,610	2,610	2,625	2,580	62,140
November 13, 2025	2,565	2,600	2,600	2,620	2,565	49,728
November 12, 2025	2,555	2,595	2,595	2,600	2,550	21,711
November 11, 2025	2,560	2,550	2,550	2,605	2,545	72,251
November 10, 2025	2,530	2,580	2,580	2,595	2,530	54,272
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

Intergis Co., Ltd (129260.KS) KSC