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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,580	2,590	2,590	2,600	2,545	166,385
February 19, 2026	2,530	2,570	2,570	2,585	2,530	110,446
February 13, 2026	2,510	2,550	2,550	2,580	2,505	94,959
February 12, 2026	2,510	2,545	2,545	2,585	2,510	165,300
February 11, 2026	2,530	2,505	2,505	2,540	2,495	96,169
February 10, 2026	2,510	2,530	2,530	2,555	2,500	118,796
February 09, 2026	2,505	2,500	2,500	2,530	2,470	52,985
February 06, 2026	2,500	2,505	2,505	2,550	2,430	91,315
February 05, 2026	2,525	2,520	2,520	2,550	2,440	127,910
February 04, 2026	2,420	2,505	2,505	2,510	2,420	195,606
February 03, 2026	2,390	2,420	2,420	2,445	2,380	66,678
February 02, 2026	2,405	2,375	2,375	2,425	2,370	140,469
January 30, 2026	2,415	2,420	2,420	2,450	2,385	114,091
January 29, 2026	2,400	2,415	2,415	2,430	2,375	136,875
January 28, 2026	2,425	2,410	2,410	2,460	2,395	109,865
January 27, 2026	2,410	2,430	2,430	2,440	2,405	54,448
January 26, 2026	2,410	2,420	2,420	2,435	2,380	81,273
January 23, 2026	2,380	2,410	2,410	2,435	2,370	60,435
January 22, 2026	2,360	2,390	2,390	2,395	2,360	63,177
January 21, 2026	2,405	2,360	2,360	2,405	2,345	93,096
January 20, 2026	2,355	2,405	2,405	2,405	2,345	119,511
January 19, 2026	2,350	2,355	2,355	2,365	2,330	58,342
January 16, 2026	2,370	2,345	2,345	2,375	2,340	65,459
January 15, 2026	2,350	2,370	2,370	2,375	2,350	34,884
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

Intergis Co., Ltd (129260.KS) KSC