IGLOO Corporation (KOSDAQ:067920)
South Korea · Delayed Price · Currency is KRW 6,520.00
+400.00 (6.54%)
At close: Nov 3, 2026
IGLOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6,200.00 | 7,300.00 | 6,150.00 | 6,520.00 | 6,520.00 | 6.54% | 1,921,626 |
| Nov 2, 2026 | 5,910.00 | 6,240.00 | 5,790.00 | 6,120.00 | 6,120.00 | 3.03% | 176,006 |
| Oct 30, 2026 | 5,930.00 | 6,090.00 | 5,800.00 | 5,940.00 | 5,940.00 | 0.34% | 180,007 |
| Oct 29, 2026 | 6,280.00 | 6,320.00 | 5,820.00 | 5,920.00 | 5,920.00 | -5.73% | 137,129 |
| Oct 28, 2026 | 5,850.00 | 6,890.00 | 5,720.00 | 6,280.00 | 6,280.00 | 7.35% | 652,862 |
| Oct 27, 2026 | 5,700.00 | 5,870.00 | 5,690.00 | 5,850.00 | 5,850.00 | 2.27% | 36,116 |
| Oct 26, 2026 | 5,780.00 | 5,850.00 | 5,620.00 | 5,720.00 | 5,720.00 | 0.35% | 33,024 |
| Oct 23, 2026 | 5,860.00 | 5,980.00 | 5,640.00 | 5,700.00 | 5,700.00 | -1.55% | 50,888 |
| Oct 22, 2026 | 6,000.00 | 6,000.00 | 5,680.00 | 5,790.00 | 5,790.00 | -0.52% | 56,645 |
| Oct 21, 2026 | 5,970.00 | 5,990.00 | 5,820.00 | 5,820.00 | 5,820.00 | -3.16% | 33,177 |
| Oct 20, 2026 | 6,070.00 | 6,130.00 | 5,920.00 | 6,010.00 | 6,010.00 | -1.64% | 37,333 |
| Oct 19, 2026 | 6,090.00 | 6,200.00 | 6,010.00 | 6,110.00 | 6,110.00 | -0.97% | 27,668 |
| Oct 16, 2026 | 6,000.00 | 6,180.00 | 5,980.00 | 6,170.00 | 6,170.00 | 3.01% | 31,965 |
| Oct 15, 2026 | 6,020.00 | 6,060.00 | 5,820.00 | 5,990.00 | 5,990.00 | -1.16% | 56,679 |
| Oct 14, 2026 | 6,040.00 | 6,170.00 | 6,040.00 | 6,060.00 | 6,060.00 | -0.98% | 50,899 |
| Oct 13, 2026 | 5,820.00 | 6,250.00 | 5,750.00 | 6,120.00 | 6,120.00 | 2.51% | 183,264 |
| Oct 12, 2026 | 6,110.00 | 6,230.00 | 5,940.00 | 5,970.00 | 5,970.00 | -2.61% | 63,514 |
| Oct 8, 2026 | 6,220.00 | 6,270.00 | 5,990.00 | 6,130.00 | 6,130.00 | -3.62% | 121,692 |
| Oct 7, 2026 | 6,420.00 | 6,520.00 | 6,200.00 | 6,360.00 | 6,360.00 | -3.34% | 171,046 |
| Oct 6, 2026 | 6,500.00 | 7,070.00 | 6,110.00 | 6,580.00 | 6,580.00 | 12.29% | 1,680,032 |
| Oct 2, 2026 | 5,820.00 | 5,890.00 | 5,770.00 | 5,860.00 | 5,860.00 | 1.38% | 46,891 |
| Oct 1, 2026 | 5,850.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,780.00 | -1.20% | 31,286 |
| Sep 30, 2026 | 5,770.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.39% | 34,969 |
| Sep 29, 2026 | 5,800.00 | 5,810.00 | 5,730.00 | 5,770.00 | 5,770.00 | -0.52% | 11,258 |
| Sep 28, 2026 | 5,900.00 | 5,900.00 | 5,720.00 | 5,800.00 | 5,800.00 | -1.02% | 26,214 |
| Sep 23, 2026 | 5,800.00 | 5,890.00 | 5,730.00 | 5,860.00 | 5,860.00 | 1.03% | 34,051 |
| Sep 22, 2026 | 5,930.00 | 5,930.00 | 5,710.00 | 5,800.00 | 5,800.00 | -1.02% | 40,138 |
| Sep 21, 2026 | 6,100.00 | 6,100.00 | 5,770.00 | 5,860.00 | 5,860.00 | -3.93% | 69,287 |
| Sep 18, 2026 | 6,240.00 | 6,240.00 | 5,930.00 | 6,100.00 | 6,100.00 | -1.45% | 107,845 |
| Sep 17, 2026 | 5,730.00 | 6,300.00 | 5,690.00 | 6,190.00 | 6,190.00 | 7.28% | 439,103 |
| Sep 16, 2026 | 5,840.00 | 5,840.00 | 5,650.00 | 5,770.00 | 5,770.00 | -1.20% | 50,913 |
| Sep 15, 2026 | 5,890.00 | 5,920.00 | 5,610.00 | 5,840.00 | 5,840.00 | - | 109,321 |
| Sep 14, 2026 | 5,800.00 | 5,950.00 | 5,600.00 | 5,840.00 | 5,840.00 | 3.55% | 311,168 |
| Sep 11, 2026 | 5,490.00 | 5,660.00 | 5,360.00 | 5,640.00 | 5,640.00 | 4.83% | 208,975 |
| Sep 10, 2026 | 5,250.00 | 5,380.00 | 5,210.00 | 5,380.00 | 5,380.00 | 1.89% | 9,707 |
| Sep 9, 2026 | 5,260.00 | 5,350.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.38% | 32,268 |
| Sep 8, 2026 | 5,240.00 | 5,360.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.38% | 18,602 |
| Sep 7, 2026 | 5,300.00 | 5,320.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.94% | 10,214 |
| Sep 4, 2026 | 5,230.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,330.00 | 1.91% | 19,426 |
| Sep 3, 2026 | 5,370.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.61% | 16,524 |
| Sep 2, 2026 | 5,310.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,370.00 | -0.92% | 10,613 |
| Sep 1, 2026 | 5,400.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,420.00 | -0.91% | 28,481 |
| Aug 31, 2026 | 5,450.00 | 5,480.00 | 5,320.00 | 5,470.00 | 5,470.00 | -0.36% | 17,527 |
| Aug 28, 2026 | 5,400.00 | 5,800.00 | 5,340.00 | 5,490.00 | 5,490.00 | 2.04% | 220,678 |
| Aug 27, 2026 | 5,450.00 | 5,450.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1.89% | 23,897 |
| Aug 26, 2026 | 5,350.00 | 5,560.00 | 5,210.00 | 5,280.00 | 5,280.00 | -1.31% | 22,305 |
| Aug 25, 2026 | 5,200.00 | 5,350.00 | 5,090.00 | 5,350.00 | 5,350.00 | 2.49% | 14,402 |
| Aug 24, 2026 | 5,180.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | -0.38% | 11,220 |
| Aug 21, 2026 | 5,160.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.77% | 16,290 |
| Aug 20, 2026 | 5,420.00 | 5,420.00 | 5,190.00 | 5,200.00 | 5,200.00 | -3.53% | 42,535 |