IGLOO Corporation (KOSDAQ:067920)
South Korea · Delayed Price · Currency is KRW 5,420.00
-50.00 (-0.91%)
At close: Sep 1, 2026
IGLOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,847 |
| 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 |
| Aug 19, 2026 | 5,340.00 | 5,390.00 | 5,180.00 | 5,390.00 | 5,390.00 | 0.19% | 17,966 |
| Aug 18, 2026 | 5,440.00 | 5,520.00 | 5,270.00 | 5,380.00 | 5,380.00 | -1.82% | 37,272 |
| Aug 14, 2026 | 5,500.00 | 5,610.00 | 5,410.00 | 5,480.00 | 5,480.00 | -0.36% | 35,555 |
| Aug 13, 2026 | 5,630.00 | 5,640.00 | 5,490.00 | 5,500.00 | 5,500.00 | -3.17% | 26,355 |
| Aug 12, 2026 | 5,700.00 | 5,740.00 | 5,600.00 | 5,680.00 | 5,680.00 | -0.70% | 27,765 |
| Aug 11, 2026 | 5,580.00 | 5,810.00 | 5,560.00 | 5,720.00 | 5,720.00 | 2.33% | 33,711 |
| Aug 10, 2026 | 5,580.00 | 5,600.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.18% | 17,248 |
| Aug 7, 2026 | 5,520.00 | 5,580.00 | 5,420.00 | 5,580.00 | 5,580.00 | 1.09% | 12,334 |
| Aug 6, 2026 | 5,420.00 | 5,590.00 | 5,390.00 | 5,520.00 | 5,520.00 | 0.36% | 36,837 |
| Aug 5, 2026 | 5,420.00 | 5,640.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1.10% | 82,272 |
| Aug 4, 2026 | 5,170.00 | 6,000.00 | 5,150.00 | 5,440.00 | 5,440.00 | 4.82% | 537,463 |
| Aug 3, 2026 | 5,110.00 | 5,280.00 | 5,040.00 | 5,190.00 | 5,190.00 | 0.39% | 28,326 |
| Jul 31, 2026 | 5,110.00 | 5,170.00 | 5,020.00 | 5,170.00 | 5,170.00 | 1.17% | 22,746 |
| Jul 30, 2026 | 5,150.00 | 5,150.00 | 4,920.00 | 5,110.00 | 5,110.00 | 3.02% | 31,528 |
| Jul 29, 2026 | 5,100.00 | 5,180.00 | 4,825.00 | 4,960.00 | 4,960.00 | -3.31% | 44,944 |
| Jul 28, 2026 | 5,150.00 | 5,160.00 | 5,030.00 | 5,130.00 | 5,130.00 | -1.35% | 12,420 |
| Jul 27, 2026 | 5,110.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,200.00 | 1.76% | 10,877 |
| Jul 24, 2026 | 5,010.00 | 5,120.00 | 5,010.00 | 5,110.00 | 5,110.00 | 0.20% | 15,981 |
| Jul 23, 2026 | 4,960.00 | 5,150.00 | 4,960.00 | 5,100.00 | 5,100.00 | 2.82% | 25,530 |
| Jul 22, 2026 | 5,080.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,960.00 | -2.36% | 19,686 |
| Jul 21, 2026 | 5,030.00 | 5,080.00 | 4,930.00 | 5,080.00 | 5,080.00 | -0.39% | 24,420 |
| Jul 20, 2026 | 4,910.00 | 5,100.00 | 4,910.00 | 5,100.00 | 5,100.00 | 1.39% | 14,688 |
| Jul 16, 2026 | 4,945.00 | 5,030.00 | 4,945.00 | 5,030.00 | 5,030.00 | -0.40% | 13,616 |
| Jul 15, 2026 | 4,880.00 | 5,050.00 | 4,880.00 | 5,050.00 | 5,050.00 | 2.64% | 18,675 |
| Jul 14, 2026 | 4,890.00 | 4,920.00 | 4,780.00 | 4,920.00 | 4,920.00 | 0.61% | 40,827 |
| Jul 13, 2026 | 4,995.00 | 5,000.00 | 4,810.00 | 4,890.00 | 4,890.00 | -2.59% | 35,089 |
| Jul 10, 2026 | 4,985.00 | 5,040.00 | 4,860.00 | 5,020.00 | 5,020.00 | 0.60% | 28,955 |
| Jul 9, 2026 | 5,000.00 | 5,030.00 | 4,835.00 | 4,990.00 | 4,990.00 | -0.20% | 21,332 |
| Jul 8, 2026 | 4,960.00 | 5,010.00 | 4,815.00 | 5,000.00 | 5,000.00 | - | 22,017 |
| Jul 7, 2026 | 4,995.00 | 5,050.00 | 4,880.00 | 5,000.00 | 5,000.00 | - | 21,754 |
| Jul 6, 2026 | 5,010.00 | 5,010.00 | 4,880.00 | 5,000.00 | 5,000.00 | 1.11% | 12,520 |
| Jul 3, 2026 | 4,845.00 | 4,980.00 | 4,820.00 | 4,945.00 | 4,945.00 | -0.30% | 26,074 |
| Jul 2, 2026 | 4,985.00 | 5,020.00 | 4,845.00 | 4,960.00 | 4,960.00 | -1.39% | 36,999 |
| Jul 1, 2026 | 5,080.00 | 5,080.00 | 4,855.00 | 5,030.00 | 5,030.00 | 1.62% | 17,740 |
| Jun 30, 2026 | 4,995.00 | 5,000.00 | 4,840.00 | 4,950.00 | 4,950.00 | -1.20% | 20,172 |
| Jun 29, 2026 | 4,630.00 | 5,020.00 | 4,630.00 | 5,010.00 | 5,010.00 | 7.74% | 36,985 |
| Jun 26, 2026 | 4,670.00 | 4,820.00 | 4,600.00 | 4,650.00 | 4,650.00 | -1.59% | 39,193 |
| Jun 25, 2026 | 4,810.00 | 4,990.00 | 4,675.00 | 4,725.00 | 4,725.00 | -2.98% | 47,942 |
| Jun 24, 2026 | 4,840.00 | 5,040.00 | 4,765.00 | 4,870.00 | 4,870.00 | -0.20% | 41,073 |
| Jun 23, 2026 | 5,020.00 | 5,070.00 | 4,850.00 | 4,880.00 | 4,880.00 | -2.30% | 61,217 |
| Jun 22, 2026 | 5,020.00 | 5,160.00 | 4,950.00 | 4,995.00 | 4,995.00 | -3.20% | 37,243 |
| Jun 19, 2026 | 5,180.00 | 5,190.00 | 4,960.00 | 5,160.00 | 5,160.00 | -0.58% | 31,829 |