IGLOO Corporation (KOSDAQ:067920)
South Korea · Delayed Price · Currency is KRW 5,550.00
-60.00 (-1.07%)
Last updated: Sep 17, 2025, 12:40 PM KST
IGLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,610.00 | 5,610.00 | 5,530.00 | 5,610.00 | - | - | 35,486 |
| Sep 16, 2025 | 5,630.00 | 5,630.00 | 5,580.00 | 5,610.00 | - | -0.36% | 21,044 |
| Sep 15, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | - | -0.18% | 20,404 |
| Sep 12, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,640.00 | - | - | 26,358 |
| Sep 11, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,640.00 | - | - | 10,380 |
| Sep 10, 2025 | 5,630.00 | 5,680.00 | 5,600.00 | 5,640.00 | - | 0.89% | 42,593 |
| Sep 9, 2025 | 5,610.00 | 5,620.00 | 5,580.00 | 5,590.00 | - | -0.53% | 25,052 |
| Sep 8, 2025 | 5,600.00 | 5,640.00 | 5,570.00 | 5,620.00 | - | 0.18% | 28,286 |
| Sep 5, 2025 | 5,600.00 | 5,610.00 | 5,580.00 | 5,610.00 | - | 0.18% | 26,817 |
| Sep 4, 2025 | 5,560.00 | 5,610.00 | 5,540.00 | 5,600.00 | - | 0.72% | 61,963 |
| Sep 3, 2025 | 5,540.00 | 5,570.00 | 5,530.00 | 5,560.00 | - | 0.36% | 6,367 |
| Sep 2, 2025 | 5,570.00 | 5,570.00 | 5,500.00 | 5,540.00 | - | -0.36% | 24,588 |
| Sep 1, 2025 | 5,570.00 | 5,570.00 | 5,500.00 | 5,560.00 | - | -0.18% | 5,648 |
| Aug 29, 2025 | 5,580.00 | 5,580.00 | 5,520.00 | 5,570.00 | - | -0.18% | 16,986 |
| Aug 28, 2025 | 5,560.00 | 5,580.00 | 5,510.00 | 5,580.00 | - | 0.36% | 13,758 |
| Aug 27, 2025 | 5,580.00 | 5,580.00 | 5,540.00 | 5,560.00 | - | -0.36% | 6,599 |
| Aug 26, 2025 | 5,590.00 | 5,600.00 | 5,540.00 | 5,580.00 | - | -0.36% | 14,555 |
| Aug 25, 2025 | 5,540.00 | 5,600.00 | 5,530.00 | 5,600.00 | - | 1.27% | 19,798 |
| Aug 22, 2025 | 5,540.00 | 5,560.00 | 5,500.00 | 5,530.00 | - | -0.18% | 34,470 |
| Aug 21, 2025 | 5,520.00 | 5,540.00 | 5,500.00 | 5,540.00 | - | - | 5,680 |
| Aug 20, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,540.00 | - | -0.18% | 10,860 |
| Aug 19, 2025 | 5,630.00 | 5,630.00 | 5,530.00 | 5,550.00 | - | -1.07% | 19,049 |
| Aug 18, 2025 | 5,580.00 | 5,620.00 | 5,540.00 | 5,610.00 | - | 0.18% | 16,514 |
| Aug 14, 2025 | 5,580.00 | 5,620.00 | 5,520.00 | 5,600.00 | - | 0.72% | 39,357 |
| Aug 13, 2025 | 5,590.00 | 5,590.00 | 5,510.00 | 5,560.00 | - | -0.18% | 9,099 |
| Aug 12, 2025 | 5,560.00 | 5,590.00 | 5,540.00 | 5,570.00 | - | 0.18% | 5,987 |
| Aug 11, 2025 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | - | - | 10,564 |
| Aug 8, 2025 | 5,560.00 | 5,610.00 | 5,510.00 | 5,560.00 | - | 0.18% | 16,860 |
| Aug 7, 2025 | 5,560.00 | 5,590.00 | 5,510.00 | 5,550.00 | - | -0.18% | 5,977 |
| Aug 6, 2025 | 5,560.00 | 5,560.00 | 5,490.00 | 5,560.00 | - | - | 4,746 |
| Aug 5, 2025 | 5,510.00 | 5,560.00 | 5,500.00 | 5,560.00 | - | 1.46% | 10,066 |
| Aug 4, 2025 | 5,430.00 | 5,540.00 | 5,400.00 | 5,480.00 | - | 0.92% | 16,350 |
| 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 |