Intergis Co., Ltd. 129260
KRX · South Korea · Transportation
KRW 1,922.00+22.00 (+1.16%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,920.00 | +1.05% | KRW 1,888.00 | KRW 1,980.00 | KRW 1,888.00 | 11.03K |
| 2026-10-01 | KRW 1,900.00 | -0.42% | KRW 1,905.00 | KRW 1,915.00 | KRW 1,893.00 | 11.82K |
| 2026-09-30 | KRW 1,908.00 | +0.90% | KRW 1,912.00 | KRW 1,912.00 | KRW 1,885.00 | 9.68K |
| 2026-09-29 | KRW 1,891.00 | +0.11% | KRW 1,889.00 | KRW 1,911.00 | KRW 1,873.00 |
| 39.42K |
| 2026-09-28 | KRW 1,889.00 | +1.34% | KRW 1,870.00 | KRW 1,897.00 | KRW 1,858.00 | 8.75K |
| 2026-09-23 | KRW 1,864.00 | +0.16% | KRW 1,871.00 | KRW 1,888.00 | KRW 1,856.00 | 18.57K |
| 2026-09-22 | KRW 1,861.00 | -0.64% | KRW 1,880.00 | KRW 1,891.00 | KRW 1,858.00 | 8.72K |
| 2026-09-21 | KRW 1,873.00 | 0.00% | KRW 1,885.00 | KRW 1,885.00 | KRW 1,860.00 | 39.21K |
| 2026-09-18 | KRW 1,873.00 | -0.58% | KRW 1,906.00 | KRW 1,906.00 | KRW 1,866.00 | 82.68K |
| 2026-09-17 | KRW 1,884.00 | -0.69% | KRW 1,906.00 | KRW 1,908.00 | KRW 1,880.00 | 17.48K |
| 2026-09-16 | KRW 1,897.00 | -0.37% | KRW 1,907.00 | KRW 1,908.00 | KRW 1,883.00 | 44.26K |
| 2026-09-15 | KRW 1,904.00 | 0.00% | KRW 1,905.00 | KRW 1,907.00 | KRW 1,890.00 | 15.41K |
| 2026-09-14 | KRW 1,904.00 | -0.47% | KRW 1,920.00 | KRW 1,920.00 | KRW 1,875.00 | 26.47K |
| 2026-09-11 | KRW 1,913.00 | +0.10% | KRW 1,911.00 | KRW 1,929.00 | KRW 1,911.00 | 3.44K |
| 2026-09-10 | KRW 1,911.00 | -0.47% | KRW 1,920.00 | KRW 1,924.00 | KRW 1,900.00 | 8.59K |
| 2026-09-09 | KRW 1,920.00 | +0.37% | KRW 1,923.00 | KRW 1,927.00 | KRW 1,910.00 | 9.00K |
| 2026-09-08 | KRW 1,913.00 | -0.05% | KRW 1,914.00 | KRW 1,939.00 | KRW 1,912.00 | 7.96K |
| 2026-09-07 | KRW 1,914.00 | 0.00% | KRW 1,914.00 | KRW 1,931.00 | KRW 1,911.00 | 22.04K |
| 2026-09-04 | KRW 1,914.00 | -0.31% | KRW 1,906.00 | KRW 1,948.00 | KRW 1,906.00 | 22.05K |
| 2026-09-03 | KRW 1,920.00 | +1.05% | KRW 1,918.00 | KRW 1,925.00 | KRW 1,898.00 | 29.88K |
| 2026-09-02 | KRW 1,900.00 | -1.40% | KRW 1,920.00 | KRW 1,922.00 | KRW 1,893.00 | 44.09K |
| 2026-09-01 | KRW 1,927.00 | +0.21% | KRW 1,923.00 | KRW 1,931.00 | KRW 1,914.00 | 37.58K |
| 2026-08-31 | KRW 1,923.00 | -2.29% | KRW 1,967.00 | KRW 1,967.00 | KRW 1,922.00 | 45.69K |
| 2026-08-28 | KRW 1,968.00 | +1.18% | KRW 1,928.00 | KRW 1,975.00 | KRW 1,928.00 | 14.56K |
| 2026-08-27 | KRW 1,945.00 | -1.62% | KRW 1,959.00 | KRW 1,978.00 | KRW 1,943.00 | 15.22K |
| 2026-08-26 | KRW 1,977.00 | +3.40% | KRW 1,906.00 | KRW 1,977.00 | KRW 1,906.00 | 44.74K |
| 2026-08-25 | KRW 1,912.00 | +0.31% | KRW 1,908.00 | KRW 1,924.00 | KRW 1,884.00 | 22.20K |
| 2026-08-24 | KRW 1,906.00 | +0.16% | KRW 1,903.00 | KRW 1,917.00 | KRW 1,892.00 | 8.77K |
| 2026-08-21 | KRW 1,903.00 | -2.81% | KRW 1,960.00 | KRW 1,960.00 | KRW 1,892.00 | 49.79K |
| 2026-08-20 | KRW 1,958.00 | +0.10% | KRW 1,957.00 | KRW 1,966.00 | KRW 1,933.00 | 7.13K |
| 2026-08-19 | KRW 1,956.00 | +0.77% | KRW 1,925.00 | KRW 1,969.00 | KRW 1,913.00 | 39.91K |
| 2026-08-18 | KRW 1,941.00 | -0.92% | KRW 1,961.00 | KRW 1,964.00 | KRW 1,937.00 | 22.74K |
| 2026-08-14 | KRW 1,959.00 | +0.05% | KRW 1,958.00 | KRW 1,965.00 | KRW 1,946.00 | 10.09K |
| 2026-08-13 | KRW 1,958.00 | -0.05% | KRW 1,967.00 | KRW 1,967.00 | KRW 1,933.00 | 15.87K |
| 2026-08-12 | KRW 1,959.00 | +0.20% | KRW 1,955.00 | KRW 1,972.00 | KRW 1,944.00 | 12.15K |
| 2026-08-11 | KRW 1,955.00 | -0.10% | KRW 1,960.00 | KRW 1,972.00 | KRW 1,947.00 | 17.92K |
| 2026-08-10 | KRW 1,957.00 | +1.45% | KRW 1,929.00 | KRW 1,980.00 | KRW 1,929.00 | 10.78K |
| 2026-08-07 | KRW 1,929.00 | +1.05% | KRW 1,909.00 | KRW 1,940.00 | KRW 1,909.00 | 19.08K |
| 2026-08-06 | KRW 1,909.00 | -0.37% | KRW 1,916.00 | KRW 1,925.00 | KRW 1,909.00 | 15.08K |
| 2026-08-05 | KRW 1,916.00 | +0.47% | KRW 1,908.00 | KRW 1,930.00 | KRW 1,900.00 | 28.57K |
| 2026-08-04 | KRW 1,907.00 | +1.49% | KRW 1,879.00 | KRW 1,919.00 | KRW 1,879.00 | 16.66K |
| 2026-08-03 | KRW 1,879.00 | -0.84% | KRW 1,895.00 | KRW 1,910.00 | KRW 1,877.00 | 20.80K |
| 2026-07-31 | KRW 1,895.00 | +2.43% | KRW 1,851.00 | KRW 1,895.00 | KRW 1,851.00 | 11.13K |
| 2026-07-30 | KRW 1,850.00 | +1.93% | KRW 1,795.00 | KRW 1,850.00 | KRW 1,795.00 | 23.59K |
| 2026-07-29 | KRW 1,815.00 | -3.41% | KRW 1,879.00 | KRW 1,882.00 | KRW 1,801.00 | 57.87K |
| 2026-07-28 | KRW 1,879.00 | -3.39% | KRW 1,930.00 | KRW 1,930.00 | KRW 1,850.00 | 58.52K |
| 2026-07-27 | KRW 1,945.00 | -0.31% | KRW 1,951.00 | KRW 1,952.00 | KRW 1,927.00 | 24.40K |
| 2026-07-24 | KRW 1,951.00 | +0.05% | KRW 1,951.00 | KRW 1,967.00 | KRW 1,941.00 | 27.79K |
| 2026-07-23 | KRW 1,950.00 | +0.78% | KRW 1,943.00 | KRW 1,957.00 | KRW 1,936.00 | 24.70K |
| 2026-07-22 | KRW 1,935.00 | +0.26% | KRW 1,930.00 | KRW 1,950.00 | KRW 1,926.00 | 31.39K |
| 2026-07-21 | KRW 1,930.00 | -0.87% | KRW 1,947.00 | KRW 1,947.00 | KRW 1,914.00 | 17.42K |
| 2026-07-20 | KRW 1,947.00 | -0.61% | KRW 1,940.00 | KRW 1,958.00 | KRW 1,903.00 | 21.33K |
| 2026-07-16 | KRW 1,959.00 | +0.05% | KRW 1,959.00 | KRW 1,977.00 | KRW 1,929.00 | 18.38K |
| 2026-07-15 | KRW 1,958.00 | +2.41% | KRW 1,913.00 | KRW 1,983.00 | KRW 1,913.00 | 15.72K |
| 2026-07-14 | KRW 1,912.00 | -1.90% | KRW 1,930.00 | KRW 1,945.00 | KRW 1,895.00 | 115.12K |
| 2026-07-13 | KRW 1,949.00 | -1.27% | KRW 1,979.00 | KRW 1,986.00 | KRW 1,949.00 | 16.33K |
| 2026-07-10 | KRW 1,974.00 | +1.49% | KRW 1,955.00 | KRW 1,984.00 | KRW 1,945.00 | 16.79K |
| 2026-07-09 | KRW 1,945.00 | -1.02% | KRW 1,965.00 | KRW 1,969.00 | KRW 1,920.00 | 55.72K |
| 2026-07-08 | KRW 1,965.00 | -1.65% | KRW 1,999.00 | KRW 2,010.00 | KRW 1,946.00 | 52.59K |
| 2026-07-07 | KRW 1,998.00 | +0.60% | KRW 1,986.00 | KRW 2,010.00 | KRW 1,963.00 | 15.59K |
| 2026-07-06 | KRW 1,986.00 | +0.10% | KRW 1,985.00 | KRW 2,005.00 | KRW 1,969.00 | 12.62K |
| 2026-07-03 | KRW 1,984.00 | -0.80% | KRW 2,005.00 | KRW 2,020.00 | KRW 1,924.00 | 12.80K |
| 2026-07-02 | KRW 2,000.00 | +1.63% | KRW 1,960.00 | KRW 2,015.00 | KRW 1,954.00 | 12.65K |
| 2026-07-01 | KRW 1,968.00 | +0.97% | KRW 1,949.00 | KRW 2,010.00 | KRW 1,929.00 | 16.77K |
| 2026-06-30 | KRW 1,949.00 | -1.42% | KRW 1,961.00 | KRW 1,982.00 | KRW 1,945.00 | 22.03K |
| 2026-06-29 | KRW 1,977.00 | +3.73% | KRW 1,890.00 | KRW 1,982.00 | KRW 1,890.00 | 10.86K |
| 2026-06-26 | KRW 1,906.00 | -1.75% | KRW 1,959.00 | KRW 1,960.00 | KRW 1,898.00 | 27.50K |
| 2026-06-25 | KRW 1,940.00 | -1.87% | KRW 1,952.00 | KRW 2,035.00 | KRW 1,940.00 | 30.30K |
| 2026-06-24 | KRW 1,977.00 | -0.20% | KRW 1,950.00 | KRW 2,075.00 | KRW 1,945.00 | 30.85K |
| 2026-06-23 | KRW 1,981.00 | -2.17% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,981.00 | 52.64K |
| 2026-06-22 | KRW 2,025.00 | 0.00% | KRW 2,045.00 | KRW 2,055.00 | KRW 2,005.00 | 21.51K |
| 2026-06-19 | KRW 2,025.00 | -6.03% | KRW 2,140.00 | KRW 2,140.00 | KRW 2,025.00 | 85.41K |
| 2026-06-18 | KRW 2,155.00 | +0.47% | KRW 2,145.00 | KRW 2,155.00 | KRW 2,060.00 | 39.70K |
| 2026-06-17 | KRW 2,145.00 | -0.46% | KRW 2,155.00 | KRW 2,180.00 | KRW 2,105.00 | 48.39K |
| 2026-06-16 | KRW 2,155.00 | +1.89% | KRW 2,115.00 | KRW 2,155.00 | KRW 2,075.00 | 57.66K |
| 2026-06-15 | KRW 2,115.00 | +5.22% | KRW 2,010.00 | KRW 2,115.00 | KRW 2,005.00 | 67.39K |
| 2026-06-12 | KRW 2,010.00 | +3.02% | KRW 1,952.00 | KRW 2,040.00 | KRW 1,951.00 | 36.77K |
| 2026-06-11 | KRW 1,951.00 | +2.58% | KRW 1,901.00 | KRW 1,989.00 | KRW 1,881.00 | 11.39K |
| 2026-06-10 | KRW 1,902.00 | -1.40% | KRW 1,977.00 | KRW 1,977.00 | KRW 1,896.00 | 29.17K |
| 2026-06-09 | KRW 1,929.00 | +4.72% | KRW 1,920.00 | KRW 1,934.00 | KRW 1,859.00 | 15.46K |
| 2026-06-08 | KRW 1,842.00 | -4.11% | KRW 1,899.00 | KRW 1,913.00 | KRW 1,812.00 | 80.42K |
| 2026-06-05 | KRW 1,921.00 | -0.31% | KRW 1,925.00 | KRW 1,956.00 | KRW 1,901.00 | 26.23K |
| 2026-06-04 | KRW 1,927.00 | -0.87% | KRW 1,947.00 | KRW 1,999.00 | KRW 1,911.00 | 67.51K |
| 2026-06-02 | KRW 1,944.00 | -1.52% | KRW 1,995.00 | KRW 1,995.00 | KRW 1,887.00 | 104.95K |
| 2026-06-01 | KRW 1,974.00 | -3.71% | KRW 2,090.00 | KRW 2,090.00 | KRW 1,921.00 | 188.71K |
| 2026-05-29 | KRW 2,050.00 | +0.24% | KRW 2,050.00 | KRW 2,095.00 | KRW 2,010.00 | 133.23K |
| 2026-05-28 | KRW 2,045.00 | -2.85% | KRW 2,105.00 | KRW 2,110.00 | KRW 2,015.00 | 76.50K |
| 2026-05-27 | KRW 2,105.00 | -2.77% | KRW 2,165.00 | KRW 2,170.00 | KRW 2,065.00 | 256.32K |
| 2026-05-26 | KRW 2,165.00 | -2.04% | KRW 2,220.00 | KRW 2,225.00 | KRW 2,150.00 | 61.69K |
| 2026-05-22 | KRW 2,210.00 | +1.38% | KRW 2,170.00 | KRW 2,215.00 | KRW 2,170.00 | 49.64K |