See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 129260.KO stock page

Intergis historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-292,630.002,635.002,600.002,615.002,512.2585,294
2025-10-282,650.002,655.002,610.002,630.002,526.66181,912
2025-10-272,620.002,695.002,620.002,655.002,550.68150,784
2025-10-242,645.002,670.002,600.002,620.002,517.05138,875
2025-10-232,685.002,685.002,640.002,645.002,541.0764,594
2025-10-222,680.002,695.002,620.002,695.002,589.1175,793
2025-10-212,680.002,710.002,620.002,665.002,560.28114,863
2025-10-202,725.002,725.002,680.002,680.002,574.7052,917
2025-10-172,750.002,760.002,690.002,725.002,617.9380,686
2025-10-162,740.002,820.002,740.002,750.002,641.95126,333
2025-10-152,700.002,760.002,700.002,760.002,651.5578,823
2025-10-142,770.002,785.002,690.002,720.002,613.1287,660
2025-10-132,670.002,775.002,650.002,775.002,665.96133,954
2025-10-102,765.002,765.002,695.002,700.002,593.91102,152
2025-10-062,750.002,750.002,750.002,750.002,641.95105,833
2025-10-022,710.002,765.002,700.002,760.002,651.55105,834
2025-10-012,710.002,740.002,705.002,710.002,603.52104,838
2025-09-302,740.002,760.002,690.002,710.002,603.5278,805
2025-09-292,720.002,745.002,705.002,740.002,632.3444,628
2025-09-262,670.002,750.002,670.002,720.002,613.1249,669
2025-09-252,670.002,725.002,665.002,700.002,593.9138,745
2025-09-242,700.002,705.002,665.002,685.002,579.5085,819
2025-09-232,745.002,760.002,705.002,715.002,608.3284,243
2025-09-222,765.002,770.002,715.002,745.002,637.1489,282
2025-09-192,715.002,715.002,715.002,715.002,608.320
2025-09-182,730.002,745.002,705.002,715.002,608.3256,227
2025-09-172,745.002,750.002,690.002,730.002,622.7348,941
2025-09-162,740.002,760.002,720.002,745.002,637.1443,947
2025-09-152,780.002,785.002,730.002,740.002,632.3482,802
2025-09-122,765.002,790.002,755.002,780.002,670.7777,865
2025-09-112,780.002,800.002,750.002,765.002,656.36117,375
2025-09-102,715.002,745.002,695.002,740.002,632.3434,583
2025-09-092,690.002,760.002,690.002,715.002,608.32119,288
2025-09-082,660.002,725.002,615.002,710.002,603.52170,946
2025-09-052,675.002,715.002,645.002,680.002,574.7051,004
2025-09-042,620.002,670.002,620.002,660.002,555.4851,746
2025-09-032,635.002,635.002,595.002,635.002,531.4658,053
2025-09-022,645.002,685.002,610.002,625.002,521.86102,221
2025-09-012,705.002,715.002,640.002,640.002,536.2791,359
2025-08-292,745.002,750.002,700.002,700.002,593.9142,601
2025-08-282,695.002,745.002,695.002,745.002,637.1445,416
2025-08-272,710.002,745.002,695.002,695.002,589.1163,551
2025-08-262,750.002,770.002,710.002,710.002,603.5269,972
2025-08-252,765.002,780.002,735.002,750.002,641.9545,509
2025-08-222,785.002,835.002,755.002,765.002,656.36112,110
2025-08-212,760.002,840.002,755.002,785.002,675.5775,730
2025-08-202,780.002,780.002,700.002,750.002,641.95129,670
2025-08-192,785.002,840.002,770.002,800.002,689.98118,527
2025-08-182,880.002,880.002,780.002,800.002,689.98122,168
2025-08-142,850.002,905.002,845.002,900.002,786.0562,138
2025-08-132,910.002,915.002,845.002,880.002,766.8465,882
2025-08-122,915.002,925.002,850.002,885.002,771.6472,183
2025-08-112,905.002,930.002,785.002,915.002,800.46111,288
2025-08-082,920.002,925.002,850.002,900.002,786.05113,927
2025-08-072,890.002,925.002,860.002,900.002,786.0576,137
2025-08-062,850.002,880.002,825.002,875.002,762.0348,449
2025-08-052,850.002,890.002,835.002,845.002,733.2167,922
2025-08-042,820.002,860.002,765.002,835.002,723.61144,158
2025-08-012,900.002,900.002,790.002,820.002,709.19236,684
2025-07-312,900.002,950.002,865.002,905.002,790.85138,164
← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28120.0000 KRW
2021-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.