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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,890	2,900	2,900	2,925	2,860	76,137
August 06, 2025	2,850	2,875	2,875	2,880	2,825	48,449
August 05, 2025	2,850	2,845	2,845	2,890	2,835	67,922
August 04, 2025	2,820	2,835	2,835	2,860	2,765	144,158
August 01, 2025	2,900	2,820	2,820	2,900	2,790	236,684
July 31, 2025	2,900	2,905	2,905	2,950	2,865	138,164
July 30, 2025	2,925	2,900	2,900	2,935	2,880	156,511
July 29, 2025	2,920	2,925	2,925	2,940	2,875	130,139
July 28, 2025	2,970	2,925	2,925	2,995	2,875	261,934
July 25, 2025	3,000	2,980	2,980	3,065	2,950	335,698
July 24, 2025	3,065	3,015	3,015	3,260	3,000	432,332
July 23, 2025	3,120	3,060	3,060	3,170	3,030	395,806
July 22, 2025	3,155	3,080	3,080	3,185	3,010	478,844
July 21, 2025	3,075	3,155	3,155	3,165	3,065	451,851
July 18, 2025	3,240	3,165	3,165	3,250	3,130	1.05M
July 17, 2025	3,475	3,350	3,350	3,520	3,310	1.53M
July 16, 2025	3,450	3,475	3,475	3,750	3,440	3.11M
July 15, 2025	3,275	3,460	3,460	4,005	3,185	20.78M
July 14, 2025	3,210	3,295	3,295	3,470	3,170	1.3M
July 11, 2025	3,045	3,210	3,210	3,245	3,035	641,619
July 10, 2025	3,115	3,025	3,025	3,115	3,010	250,134
July 09, 2025	3,050	3,095	3,095	3,095	3,030	240,827
July 08, 2025	3,050	3,060	3,060	3,245	2,995	848,231
July 07, 2025	2,920	3,060	3,060	3,125	2,880	1.49M
July 04, 2025	2,945	2,900	2,900	2,970	2,865	299,321
July 03, 2025	2,815	2,965	2,965	3,075	2,815	859,820
July 02, 2025	2,820	2,820	2,820	2,910	2,810	269,839
July 01, 2025	2,740	2,850	2,850	2,865	2,740	225,168
June 30, 2025	2,765	2,735	2,735	2,795	2,695	199,606
June 27, 2025	2,825	2,760	2,760	2,930	2,755	788,432
June 26, 2025	2,910	2,825	2,825	2,935	2,785	481,538
June 25, 2025	2,730	2,880	2,880	3,165	2,695	3.82M
June 24, 2025	2,650	2,720	2,720	2,725	2,630	231,144
June 23, 2025	2,710	2,680	2,680	2,960	2,640	2.36M
June 20, 2025	2,725	2,705	2,705	2,725	2,670	92,532
June 19, 2025	2,695	2,715	2,715	2,715	2,670	49,945
June 18, 2025	2,705	2,695	2,695	2,740	2,675	90,197
June 17, 2025	2,735	2,710	2,710	2,735	2,650	161,704
June 16, 2025	2,760	2,735	2,735	2,760	2,700	102,028
June 13, 2025	2,735	2,775	2,775	2,810	2,700	222,767
June 12, 2025	2,770	2,735	2,735	2,775	2,720	115,138
June 11, 2025	2,750	2,770	2,770	2,795	2,700	127,038
June 10, 2025	2,740	2,750	2,750	2,770	2,700	135,562
June 09, 2025	2,720	2,760	2,760	2,780	2,715	139,336
June 05, 2025	2,665	2,680	2,680	2,720	2,655	88,117
June 04, 2025	2,730	2,665	2,665	2,730	2,610	113,770
June 02, 2025	2,650	2,680	2,680	2,690	2,615	133,955
May 30, 2025	2,660	2,630	2,630	2,660	2,610	82,092
May 29, 2025	2,580	2,635	2,635	2,665	2,580	104,582
May 28, 2025	2,545	2,580	2,580	2,610	2,515	71,323
May 27, 2025	2,575	2,530	2,530	2,580	2,510	112,152
May 26, 2025	2,600	2,570	2,570	2,615	2,565	73,282
May 23, 2025	2,640	2,620	2,620	2,640	2,585	49,284
May 22, 2025	2,650	2,605	2,605	2,660	2,600	53,464

Intergis Co., Ltd (129260.KS) KSC