IGLOO Corporation (KOSDAQ:067920)
South Korea · Delayed Price · Currency is KRW 5,980.00
+180.00 (3.10%)
At close: Mar 12, 2026
IGLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5,840.00 | 6,030.00 | 5,790.00 | 5,980.00 | 5,980.00 | 3.10% | 99,315 |
| Mar 11, 2026 | 5,750.00 | 5,840.00 | 5,630.00 | 5,800.00 | 5,800.00 | 0.87% | 96,610 |
| Mar 10, 2026 | 5,810.00 | 5,840.00 | 5,620.00 | 5,750.00 | 5,750.00 | -0.69% | 71,103 |
| Mar 9, 2026 | 5,640.00 | 5,820.00 | 5,300.00 | 5,790.00 | 5,790.00 | 1.76% | 129,297 |
| Mar 6, 2026 | 5,400.00 | 5,700.00 | 5,400.00 | 5,690.00 | 5,690.00 | 5.76% | 113,798 |
| Mar 5, 2026 | 5,330.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.70% | 121,472 |
| Mar 4, 2026 | 5,500.00 | 5,530.00 | 5,030.00 | 5,290.00 | 5,290.00 | -4.68% | 121,506 |
| Mar 3, 2026 | 5,590.00 | 5,660.00 | 5,460.00 | 5,550.00 | 5,550.00 | -1.07% | 112,801 |
| Feb 27, 2026 | 5,320.00 | 5,720.00 | 5,300.00 | 5,610.00 | 5,610.00 | 4.86% | 271,465 |
| Feb 26, 2026 | 5,290.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 2.29% | 194,571 |
| Feb 25, 2026 | 5,220.00 | 5,490.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.77% | 241,081 |
| Feb 24, 2026 | 5,190.00 | 5,190.00 | 5,150.00 | 5,190.00 | 5,190.00 | - | 18,255 |
| Feb 23, 2026 | 5,180.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.19% | 39,259 |
| Feb 20, 2026 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 26,051 |
| Feb 19, 2026 | 5,190.00 | 5,210.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 20,523 |
| Feb 13, 2026 | 5,210.00 | 5,210.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.19% | 6,163 |
| Feb 12, 2026 | 5,180.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.58% | 31,938 |
| Feb 11, 2026 | 5,200.00 | 5,210.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.19% | 8,066 |
| Feb 10, 2026 | 5,200.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.19% | 12,914 |
| Feb 9, 2026 | 5,160.00 | 5,210.00 | 5,140.00 | 5,200.00 | 5,200.00 | 0.78% | 77,996 |
| Feb 6, 2026 | 5,170.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | -1.53% | 36,708 |
| Feb 5, 2026 | 5,200.00 | 5,240.00 | 5,150.00 | 5,240.00 | 5,240.00 | - | 8,584 |
| Feb 4, 2026 | 5,200.00 | 5,240.00 | 5,160.00 | 5,240.00 | 5,240.00 | 0.96% | 16,045 |
| Feb 3, 2026 | 5,140.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.17% | 56,124 |
| Feb 2, 2026 | 5,250.00 | 5,250.00 | 5,090.00 | 5,130.00 | 5,130.00 | -2.66% | 34,144 |
| Jan 30, 2026 | 5,370.00 | 5,370.00 | 5,190.00 | 5,270.00 | 5,270.00 | -1.86% | 28,574 |
| Jan 29, 2026 | 5,380.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.37% | 17,275 |
| Jan 28, 2026 | 5,350.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,390.00 | 0.75% | 36,254 |
| Jan 27, 2026 | 5,340.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.19% | 34,741 |
| Jan 26, 2026 | 5,300.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,340.00 | 1.52% | 55,635 |
| Jan 23, 2026 | 5,170.00 | 5,270.00 | 5,110.00 | 5,260.00 | 5,260.00 | 2.14% | 45,259 |
| Jan 22, 2026 | 5,090.00 | 5,160.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1.18% | 18,332 |
| Jan 21, 2026 | 5,100.00 | 5,100.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.20% | 17,177 |
| Jan 20, 2026 | 5,020.00 | 5,110.00 | 4,975.00 | 5,100.00 | 5,100.00 | 1.59% | 36,438 |
| Jan 19, 2026 | 5,020.00 | 5,020.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 17,701 |
| Jan 16, 2026 | 5,130.00 | 5,130.00 | 5,010.00 | 5,020.00 | 5,020.00 | -2.14% | 28,746 |
| Jan 15, 2026 | 5,100.00 | 5,150.00 | 5,030.00 | 5,130.00 | 5,130.00 | -0.19% | 33,714 |
| Jan 14, 2026 | 5,100.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 0.78% | 22,347 |
| Jan 13, 2026 | 5,150.00 | 5,150.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.58% | 25,172 |
| Jan 12, 2026 | 5,070.00 | 5,140.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1.18% | 56,903 |
| Jan 9, 2026 | 5,040.00 | 5,070.00 | 4,985.00 | 5,070.00 | 5,070.00 | 0.60% | 65,828 |
| Jan 8, 2026 | 5,090.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.20% | 65,726 |
| Jan 7, 2026 | 5,240.00 | 5,240.00 | 5,020.00 | 5,030.00 | 5,030.00 | -3.27% | 103,583 |
| Jan 6, 2026 | 5,320.00 | 5,330.00 | 5,190.00 | 5,200.00 | 5,200.00 | -2.26% | 227,007 |
| Jan 5, 2026 | 5,320.00 | 5,320.00 | 5,270.00 | 5,320.00 | 5,320.00 | - | 28,406 |
| Jan 2, 2026 | 5,330.00 | 5,340.00 | 5,280.00 | 5,320.00 | 5,320.00 | 1.53% | 43,137 |
| Dec 30, 2025 | 5,280.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.32% | 38,206 |
| Dec 29, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | -2.39% | 34,665 |
| Dec 26, 2025 | 5,390.00 | 5,440.00 | 5,380.00 | 5,440.00 | 5,260.00 | 0.37% | 22,649 |
| Dec 24, 2025 | 5,440.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,240.66 | -0.73% | 25,352 |