IGLOO Corporation (KOSDAQ:067920)
South Korea · Delayed Price · Currency is KRW 5,600.00
-70.00 (-1.23%)
At close: Oct 10, 2025
IGLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,670.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.23% | 38,563 |
| Oct 2, 2025 | 5,700.00 | 5,720.00 | 5,590.00 | 5,670.00 | 5,670.00 | -0.70% | 41,935 |
| Oct 1, 2025 | 5,620.00 | 5,750.00 | 5,490.00 | 5,710.00 | 5,710.00 | 0.71% | 91,124 |
| Sep 30, 2025 | 5,750.00 | 5,830.00 | 5,630.00 | 5,670.00 | 5,670.00 | -1.22% | 79,237 |
| Sep 29, 2025 | 5,540.00 | 6,030.00 | 5,530.00 | 5,740.00 | 5,740.00 | 3.80% | 340,041 |
| Sep 26, 2025 | 5,720.00 | 5,720.00 | 5,480.00 | 5,530.00 | 5,530.00 | -2.81% | 51,444 |
| Sep 25, 2025 | 5,780.00 | 5,780.00 | 5,680.00 | 5,690.00 | 5,690.00 | -1.90% | 17,302 |
| Sep 24, 2025 | 5,830.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,800.00 | -0.68% | 55,455 |
| Sep 23, 2025 | 5,880.00 | 5,920.00 | 5,750.00 | 5,840.00 | 5,840.00 | -0.85% | 69,164 |
| Sep 22, 2025 | 5,800.00 | 5,950.00 | 5,710.00 | 5,890.00 | 5,890.00 | 2.08% | 123,804 |
| Sep 19, 2025 | 5,650.00 | 5,805.00 | 5,630.00 | 5,770.00 | 5,770.00 | 2.67% | 159,387 |
| Sep 18, 2025 | 5,610.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.18% | 39,904 |
| Sep 17, 2025 | 5,610.00 | 5,610.00 | 5,530.00 | 5,610.00 | 5,610.00 | - | 34,897 |
| Sep 16, 2025 | 5,630.00 | 5,630.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.36% | 21,044 |
| Sep 15, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.18% | 20,404 |
| Sep 12, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,640.00 | 5,640.00 | - | 26,358 |
| Sep 11, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,640.00 | - | 10,380 |
| Sep 10, 2025 | 5,630.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.89% | 42,593 |
| Sep 9, 2025 | 5,610.00 | 5,620.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.53% | 25,052 |
| Sep 8, 2025 | 5,600.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.18% | 28,286 |
| Sep 5, 2025 | 5,600.00 | 5,610.00 | 5,580.00 | 5,610.00 | 5,610.00 | 0.18% | 26,817 |
| Sep 4, 2025 | 5,560.00 | 5,610.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.72% | 61,963 |
| Sep 3, 2025 | 5,540.00 | 5,570.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.36% | 6,367 |
| Sep 2, 2025 | 5,570.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.36% | 24,588 |
| Sep 1, 2025 | 5,570.00 | 5,570.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.18% | 5,648 |
| Aug 29, 2025 | 5,580.00 | 5,580.00 | 5,520.00 | 5,570.00 | 5,570.00 | -0.18% | 16,986 |
| Aug 28, 2025 | 5,560.00 | 5,580.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.36% | 13,758 |
| Aug 27, 2025 | 5,580.00 | 5,580.00 | 5,540.00 | 5,560.00 | 5,560.00 | -0.36% | 6,599 |
| Aug 26, 2025 | 5,590.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.36% | 14,555 |
| Aug 25, 2025 | 5,540.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,600.00 | 1.27% | 19,798 |
| Aug 22, 2025 | 5,540.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 34,470 |
| Aug 21, 2025 | 5,520.00 | 5,540.00 | 5,500.00 | 5,540.00 | 5,540.00 | - | 5,680 |
| Aug 20, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,540.00 | 5,540.00 | -0.18% | 10,860 |
| Aug 19, 2025 | 5,630.00 | 5,630.00 | 5,530.00 | 5,550.00 | 5,550.00 | -1.07% | 19,049 |
| Aug 18, 2025 | 5,580.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.18% | 16,514 |
| Aug 14, 2025 | 5,580.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.72% | 39,357 |
| Aug 13, 2025 | 5,590.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.18% | 9,099 |
| Aug 12, 2025 | 5,560.00 | 5,590.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.18% | 5,987 |
| Aug 11, 2025 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | - | 10,564 |
| Aug 8, 2025 | 5,560.00 | 5,610.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.18% | 16,860 |
| Aug 7, 2025 | 5,560.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.18% | 5,977 |
| Aug 6, 2025 | 5,560.00 | 5,560.00 | 5,490.00 | 5,560.00 | 5,560.00 | - | 4,746 |
| Aug 5, 2025 | 5,510.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 1.46% | 10,066 |
| Aug 4, 2025 | 5,430.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.92% | 16,350 |
| Aug 1, 2025 | 5,550.00 | 5,550.00 | 5,390.00 | 5,430.00 | 5,430.00 | -2.51% | 17,216 |
| Jul 31, 2025 | 5,550.00 | 5,630.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.54% | 20,507 |
| Jul 30, 2025 | 5,560.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.36% | 9,742 |
| Jul 29, 2025 | 5,530.00 | 5,590.00 | 5,490.00 | 5,560.00 | 5,560.00 | -0.54% | 27,703 |
| Jul 28, 2025 | 5,690.00 | 5,690.00 | 5,230.00 | 5,590.00 | 5,590.00 | -1.76% | 45,673 |
| Jul 25, 2025 | 5,640.00 | 5,690.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.89% | 15,497 |