IGLOO Corporation (KOSDAQ:067920)
South Korea · Delayed Price · Currency is KRW 5,520.00
-20.00 (-0.36%)
Last updated: Jul 31, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,550.00 | 5,550.00 | 5,390.00 | 5,430.00 | - | -2.51% | 17,216 |
| Jul 31, 2025 | 5,550.00 | 5,630.00 | 5,500.00 | 5,570.00 | - | 0.54% | 20,507 |
| Jul 30, 2025 | 5,560.00 | 5,570.00 | 5,500.00 | 5,540.00 | - | -0.36% | 9,742 |
| Jul 29, 2025 | 5,530.00 | 5,590.00 | 5,490.00 | 5,560.00 | - | -0.54% | 27,703 |
| Jul 28, 2025 | 5,690.00 | 5,690.00 | 5,230.00 | 5,590.00 | - | -1.76% | 45,673 |
| Jul 25, 2025 | 5,640.00 | 5,690.00 | 5,620.00 | 5,690.00 | - | 0.89% | 15,497 |
| Jul 24, 2025 | 5,700.00 | 5,710.00 | 5,580.00 | 5,640.00 | - | -0.88% | 22,045 |
| Jul 23, 2025 | 5,740.00 | 5,770.00 | 5,610.00 | 5,690.00 | - | -0.70% | 38,920 |
| Jul 22, 2025 | 5,740.00 | 5,950.00 | 5,650.00 | 5,730.00 | - | 0.35% | 154,851 |
| Jul 21, 2025 | 5,720.00 | 5,720.00 | 5,670.00 | 5,710.00 | - | 0.18% | 11,934 |
| Jul 18, 2025 | 5,690.00 | 5,750.00 | 5,650.00 | 5,700.00 | - | 0.18% | 55,021 |
| Jul 17, 2025 | 5,620.00 | 5,710.00 | 5,570.00 | 5,690.00 | - | 1.79% | 27,099 |
| Jul 16, 2025 | 5,630.00 | 5,630.00 | 5,570.00 | 5,590.00 | - | -0.71% | 11,821 |
| Jul 15, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,630.00 | - | -0.53% | 18,228 |
| Jul 14, 2025 | 5,680.00 | 5,690.00 | 5,600.00 | 5,660.00 | - | -0.35% | 23,425 |
| Jul 11, 2025 | 5,690.00 | 5,730.00 | 5,630.00 | 5,680.00 | - | -0.35% | 34,566 |
| Jul 10, 2025 | 5,620.00 | 5,700.00 | 5,590.00 | 5,700.00 | - | 1.60% | 35,109 |
| Jul 9, 2025 | 5,590.00 | 5,610.00 | 5,550.00 | 5,610.00 | - | 0.36% | 11,404 |
| Jul 8, 2025 | 5,560.00 | 5,600.00 | 5,520.00 | 5,590.00 | - | 0.90% | 26,734 |
| Jul 7, 2025 | 5,540.00 | 5,550.00 | 5,470.00 | 5,540.00 | - | -0.18% | 14,137 |
| Jul 4, 2025 | 5,530.00 | 5,590.00 | 5,470.00 | 5,550.00 | - | -0.36% | 17,605 |
| Jul 3, 2025 | 5,570.00 | 5,580.00 | 5,520.00 | 5,570.00 | - | 0.54% | 19,650 |
| Jul 2, 2025 | 5,570.00 | 5,570.00 | 5,470.00 | 5,540.00 | - | -0.54% | 14,460 |
| Jul 1, 2025 | 5,560.00 | 5,590.00 | 5,520.00 | 5,570.00 | - | 0.18% | 28,943 |
| Jun 30, 2025 | 5,510.00 | 5,560.00 | 5,430.00 | 5,560.00 | - | 1.09% | 16,139 |
| Jun 27, 2025 | 5,550.00 | 5,570.00 | 5,450.00 | 5,500.00 | - | -0.90% | 17,031 |
| Jun 26, 2025 | 5,660.00 | 5,680.00 | 5,470.00 | 5,550.00 | - | -1.94% | 57,200 |
| Jun 25, 2025 | 5,710.00 | 5,710.00 | 5,610.00 | 5,660.00 | - | -0.70% | 34,889 |
| Jun 24, 2025 | 5,660.00 | 5,720.00 | 5,600.00 | 5,700.00 | - | 1.60% | 69,982 |
| Jun 23, 2025 | 5,600.00 | 5,670.00 | 5,570.00 | 5,610.00 | - | -0.36% | 52,443 |
| Jun 20, 2025 | 5,630.00 | 5,650.00 | 5,560.00 | 5,630.00 | - | 0.36% | 34,217 |
| Jun 19, 2025 | 5,550.00 | 5,640.00 | 5,550.00 | 5,610.00 | - | 1.26% | 108,888 |
| Jun 18, 2025 | 5,540.00 | 5,600.00 | 5,500.00 | 5,540.00 | - | -0.36% | 37,771 |
| Jun 17, 2025 | 5,540.00 | 5,570.00 | 5,470.00 | 5,560.00 | - | 0.36% | 64,942 |
| Jun 16, 2025 | 5,540.00 | 5,540.00 | 5,430.00 | 5,540.00 | - | -0.18% | 45,223 |
| Jun 13, 2025 | 5,580.00 | 5,640.00 | 5,460.00 | 5,550.00 | - | -0.54% | 50,441 |
| Jun 12, 2025 | 5,580.00 | 5,580.00 | 5,520.00 | 5,580.00 | - | 0.36% | 32,182 |
| Jun 11, 2025 | 5,540.00 | 5,580.00 | 5,500.00 | 5,560.00 | - | 0.36% | 42,767 |
| Jun 10, 2025 | 5,540.00 | 5,570.00 | 5,490.00 | 5,540.00 | - | - | 36,789 |
| Jun 9, 2025 | 5,450.00 | 5,560.00 | 5,440.00 | 5,540.00 | - | 1.65% | 53,025 |
| Jun 5, 2025 | 5,450.00 | 5,510.00 | 5,400.00 | 5,450.00 | - | - | 31,434 |
| Jun 4, 2025 | 5,380.00 | 5,460.00 | 5,370.00 | 5,450.00 | - | 0.37% | 23,556 |
| Jun 2, 2025 | 5,410.00 | 5,440.00 | 5,340.00 | 5,430.00 | - | 0.37% | 16,631 |
| May 30, 2025 | 5,380.00 | 5,420.00 | 5,360.00 | 5,410.00 | - | -0.55% | 8,264 |
| May 29, 2025 | 5,400.00 | 5,440.00 | 5,360.00 | 5,440.00 | - | 1.12% | 36,873 |
| May 28, 2025 | 5,380.00 | 5,400.00 | 5,350.00 | 5,380.00 | - | - | 10,436 |
| May 27, 2025 | 5,430.00 | 5,430.00 | 5,330.00 | 5,380.00 | - | -0.55% | 9,774 |
| May 26, 2025 | 5,400.00 | 5,420.00 | 5,360.00 | 5,410.00 | - | -0.18% | 10,886 |
| May 23, 2025 | 5,400.00 | 5,500.00 | 5,360.00 | 5,420.00 | - | 0.93% | 16,273 |
| May 22, 2025 | 5,460.00 | 5,460.00 | 5,350.00 | 5,370.00 | - | -1.65% | 15,435 |