IGLOO Corporation (KOSDAQ:067920)
South Korea · Delayed Price · Currency is KRW 5,340.00
-100.00 (-1.84%)
At close: Jun 5, 2026
IGLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,440.00 | 5,440.00 | 5,270.00 | 5,340.00 | 5,340.00 | -1.84% | 50,150 |
| Jun 4, 2026 | 5,650.00 | 5,660.00 | 5,370.00 | 5,440.00 | 5,440.00 | -3.72% | 37,322 |
| Jun 2, 2026 | 5,590.00 | 5,660.00 | 5,390.00 | 5,650.00 | 5,650.00 | 0.89% | 75,371 |
| Jun 1, 2026 | 5,890.00 | 5,890.00 | 5,570.00 | 5,600.00 | 5,600.00 | -4.92% | 73,385 |
| May 29, 2026 | 6,040.00 | 6,060.00 | 5,750.00 | 5,890.00 | 5,890.00 | -1.51% | 48,804 |
| May 28, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 5,980.00 | 5,980.00 | -1.64% | 46,306 |
| May 27, 2026 | 6,340.00 | 6,350.00 | 6,050.00 | 6,080.00 | 6,080.00 | -4.70% | 57,632 |
| May 26, 2026 | 6,340.00 | 6,430.00 | 6,250.00 | 6,380.00 | 6,380.00 | 1.27% | 64,467 |
| May 22, 2026 | 6,100.00 | 6,340.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.45% | 107,422 |
| May 21, 2026 | 6,040.00 | 6,160.00 | 5,990.00 | 6,090.00 | 6,090.00 | 0.83% | 53,851 |
| May 20, 2026 | 6,250.00 | 6,300.00 | 5,900.00 | 6,040.00 | 6,040.00 | -2.58% | 65,453 |
| May 19, 2026 | 6,150.00 | 6,380.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.81% | 73,566 |
| May 18, 2026 | 6,260.00 | 6,330.00 | 5,950.00 | 6,150.00 | 6,150.00 | -1.60% | 75,982 |
| May 15, 2026 | 6,330.00 | 6,450.00 | 6,070.00 | 6,250.00 | 6,250.00 | - | 103,406 |
| May 14, 2026 | 6,300.00 | 6,330.00 | 6,130.00 | 6,250.00 | 6,250.00 | -0.32% | 64,850 |
| May 13, 2026 | 6,420.00 | 6,460.00 | 6,170.00 | 6,270.00 | 6,270.00 | -2.49% | 83,938 |
| May 12, 2026 | 6,700.00 | 6,800.00 | 6,340.00 | 6,430.00 | 6,430.00 | -4.03% | 178,141 |
| May 11, 2026 | 6,970.00 | 6,970.00 | 6,660.00 | 6,700.00 | 6,700.00 | -3.60% | 119,512 |
| May 8, 2026 | 7,070.00 | 7,170.00 | 6,790.00 | 6,950.00 | 6,950.00 | -0.29% | 97,720 |
| May 7, 2026 | 6,950.00 | 7,120.00 | 6,830.00 | 6,970.00 | 6,970.00 | 0.14% | 111,242 |
| May 6, 2026 | 7,100.00 | 7,110.00 | 6,800.00 | 6,960.00 | 6,960.00 | -1.28% | 165,377 |
| May 4, 2026 | 7,270.00 | 7,270.00 | 7,030.00 | 7,050.00 | 7,050.00 | -1.95% | 81,223 |
| Apr 30, 2026 | 7,200.00 | 7,210.00 | 7,090.00 | 7,190.00 | 7,190.00 | -0.14% | 54,235 |
| Apr 29, 2026 | 7,060.00 | 7,280.00 | 6,990.00 | 7,200.00 | 7,200.00 | 2.42% | 119,670 |
| Apr 28, 2026 | 7,300.00 | 7,340.00 | 6,950.00 | 7,030.00 | 7,030.00 | -4.35% | 100,308 |
| Apr 27, 2026 | 7,280.00 | 7,450.00 | 7,170.00 | 7,350.00 | 7,350.00 | 2.08% | 152,251 |
| Apr 24, 2026 | 7,450.00 | 7,450.00 | 7,140.00 | 7,200.00 | 7,200.00 | -1.23% | 152,942 |
| Apr 23, 2026 | 6,980.00 | 7,500.00 | 6,890.00 | 7,290.00 | 7,290.00 | 5.50% | 266,970 |
| Apr 22, 2026 | 6,960.00 | 7,040.00 | 6,770.00 | 6,910.00 | 6,910.00 | -1.85% | 104,235 |
| Apr 21, 2026 | 7,330.00 | 7,470.00 | 6,970.00 | 7,040.00 | 7,040.00 | -3.69% | 134,410 |
| Apr 20, 2026 | 7,450.00 | 7,570.00 | 7,260.00 | 7,310.00 | 7,310.00 | -0.68% | 161,188 |
| Apr 17, 2026 | 8,070.00 | 8,070.00 | 7,230.00 | 7,360.00 | 7,360.00 | -8.80% | 293,004 |
| Apr 16, 2026 | 7,990.00 | 8,700.00 | 7,580.00 | 8,070.00 | 8,070.00 | 6.61% | 1,115,916 |
| Apr 15, 2026 | 6,510.00 | 8,300.00 | 6,490.00 | 7,570.00 | 7,570.00 | 17.36% | 1,474,525 |
| Apr 14, 2026 | 6,480.00 | 6,540.00 | 6,370.00 | 6,450.00 | 6,450.00 | 0.31% | 76,004 |
| Apr 13, 2026 | 6,370.00 | 6,480.00 | 6,270.00 | 6,430.00 | 6,430.00 | 2.06% | 70,756 |
| Apr 10, 2026 | 6,090.00 | 6,320.00 | 6,090.00 | 6,300.00 | 6,300.00 | 3.28% | 106,399 |
| Apr 9, 2026 | 6,120.00 | 6,150.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.16% | 44,748 |
| Apr 8, 2026 | 6,120.00 | 6,130.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.33% | 56,190 |
| Apr 7, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1.17% | 48,711 |
| Apr 6, 2026 | 6,090.00 | 6,090.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.48% | 31,778 |
| Apr 3, 2026 | 6,000.00 | 6,100.00 | 5,980.00 | 6,090.00 | 6,090.00 | 1.50% | 35,306 |
| Apr 2, 2026 | 6,050.00 | 6,140.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.83% | 70,823 |
| Apr 1, 2026 | 5,980.00 | 6,140.00 | 5,880.00 | 6,050.00 | 6,050.00 | 2.02% | 89,663 |
| Mar 31, 2026 | 5,870.00 | 6,040.00 | 5,800.00 | 5,930.00 | 5,930.00 | -0.34% | 56,138 |
| Mar 30, 2026 | 5,870.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,950.00 | -0.67% | 26,228 |
| Mar 27, 2026 | 5,950.00 | 5,990.00 | 5,860.00 | 5,990.00 | 5,990.00 | 0.67% | 27,691 |
| Mar 26, 2026 | 6,060.00 | 6,100.00 | 5,910.00 | 5,950.00 | 5,950.00 | -2.30% | 33,939 |
| Mar 25, 2026 | 6,060.00 | 6,170.00 | 5,970.00 | 6,090.00 | 6,090.00 | -0.81% | 59,563 |
| Mar 24, 2026 | 6,000.00 | 6,140.00 | 5,840.00 | 6,140.00 | 6,140.00 | 3.37% | 98,785 |