Intergis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,761.00 | 1,813.00 | 1,761.00 | 1,784.00 | 1,784.00 | 13,573 |
| 2026-10-22 | 1,844.00 | 1,844.00 | 1,781.00 | 1,799.00 | 1,799.00 | 26,691 |
| 2026-10-21 | 1,828.00 | 1,837.00 | 1,816.00 | 1,818.00 | 1,818.00 | 10,341 |
| 2026-10-20 | 1,844.00 | 1,844.00 | 1,817.00 | 1,825.00 | 1,825.00 | 4,898 |
| 2026-10-19 | 1,815.00 | 1,846.00 | 1,815.00 | 1,834.00 | 1,834.00 | 5,869 |
| 2026-10-16 | 1,830.00 | 1,858.00 | 1,817.00 | 1,835.00 | 1,835.00 | 24,960 |
| 2026-10-15 | 1,807.00 | 1,863.00 | 1,800.00 | 1,822.00 | 1,822.00 | 23,117 |
| 2026-10-14 | 1,873.00 | 1,873.00 | 1,828.00 | 1,854.00 | 1,854.00 | 20,452 |
| 2026-10-13 | 1,857.00 | 1,887.00 | 1,816.00 | 1,831.00 | 1,831.00 | 67,455 |
| 2026-10-12 | 1,900.00 | 1,907.00 | 1,860.00 | 1,876.00 | 1,876.00 | 18,891 |
| 2026-10-08 | 1,899.00 | 1,905.00 | 1,890.00 | 1,899.00 | 1,899.00 | 23,420 |
| 2026-10-07 | 1,902.00 | 1,922.00 | 1,884.00 | 1,899.00 | 1,899.00 | 12,316 |
| 2026-10-06 | 1,937.00 | 1,937.00 | 1,895.00 | 1,899.00 | 1,899.00 | 17,099 |
| 2026-10-02 | 1,888.00 | 1,980.00 | 1,888.00 | 1,922.00 | 1,922.00 | 13,440 |
| 2026-10-01 | 1,905.00 | 1,915.00 | 1,893.00 | 1,900.00 | 1,900.00 | 11,822 |
| 2026-09-30 | 1,912.00 | 1,912.00 | 1,885.00 | 1,908.00 | 1,908.00 | 9,677 |
| 2026-09-29 | 1,889.00 | 1,911.00 | 1,873.00 | 1,891.00 | 1,891.00 | 39,419 |
| 2026-09-28 | 1,870.00 | 1,897.00 | 1,858.00 | 1,889.00 | 1,889.00 | 8,749 |
| 2026-09-23 | 1,871.00 | 1,888.00 | 1,856.00 | 1,864.00 | 1,864.00 | 18,569 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.