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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Intergis Co., Ltd (129260.KS) KSC