IGLOO Corporation (KOSDAQ:067920)
South Korea · Delayed Price · Currency is KRW 7,200.00
-90.00 (-1.23%)
At close: Apr 24, 2026
IGLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7,450.00 | 7,450.00 | 7,140.00 | 7,200.00 | 7,200.00 | -1.23% | 152,586 |
| Apr 23, 2026 | 6,980.00 | 7,500.00 | 6,890.00 | 7,290.00 | 7,290.00 | 5.50% | 266,281 |
| 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% | 291,196 |
| Apr 16, 2026 | 7,990.00 | 8,700.00 | 7,580.00 | 8,070.00 | 8,070.00 | 6.61% | 1,114,235 |
| 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% | 75,992 |
| Apr 13, 2026 | 6,370.00 | 6,480.00 | 6,270.00 | 6,430.00 | 6,430.00 | 2.06% | 70,622 |
| Apr 10, 2026 | 6,090.00 | 6,320.00 | 6,090.00 | 6,300.00 | 6,300.00 | 3.28% | 105,587 |
| Apr 9, 2026 | 6,120.00 | 6,150.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.16% | 44,734 |
| Apr 8, 2026 | 6,120.00 | 6,130.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.33% | 56,162 |
| Apr 7, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1.17% | 48,710 |
| Apr 6, 2026 | 6,090.00 | 6,090.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.48% | 31,751 |
| 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% | 70,583 |
| Apr 1, 2026 | 5,980.00 | 6,140.00 | 5,880.00 | 6,050.00 | 6,050.00 | 2.02% | 89,585 |
| 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% | 27,591 |
| Mar 26, 2026 | 6,060.00 | 6,100.00 | 5,910.00 | 5,950.00 | 5,950.00 | -2.30% | 33,837 |
| Mar 25, 2026 | 6,060.00 | 6,170.00 | 5,970.00 | 6,090.00 | 6,090.00 | -0.81% | 59,561 |
| Mar 24, 2026 | 6,000.00 | 6,140.00 | 5,840.00 | 6,140.00 | 6,140.00 | 3.37% | 98,681 |
| Mar 23, 2026 | 5,940.00 | 6,020.00 | 5,850.00 | 5,940.00 | 5,940.00 | -1.00% | 67,562 |
| Mar 20, 2026 | 5,830.00 | 6,010.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1.69% | 43,963 |
| Mar 19, 2026 | 5,830.00 | 5,900.00 | 5,760.00 | 5,900.00 | 5,900.00 | 0.85% | 16,878 |
| Mar 18, 2026 | 5,920.00 | 5,970.00 | 5,790.00 | 5,850.00 | 5,850.00 | -1.68% | 54,850 |
| Mar 17, 2026 | 6,070.00 | 6,090.00 | 5,870.00 | 5,950.00 | 5,950.00 | -1.65% | 66,836 |
| Mar 16, 2026 | 6,000.00 | 6,080.00 | 5,970.00 | 6,050.00 | 6,050.00 | 0.33% | 57,629 |
| Mar 13, 2026 | 5,890.00 | 6,060.00 | 5,840.00 | 6,030.00 | 6,030.00 | 0.84% | 67,730 |
| Mar 12, 2026 | 5,840.00 | 6,030.00 | 5,790.00 | 5,980.00 | 5,980.00 | 3.10% | 99,315 |
| Mar 11, 2026 | 5,750.00 | 5,840.00 | 5,630.00 | 5,800.00 | 5,800.00 | 0.87% | 96,610 |
| Mar 10, 2026 | 5,810.00 | 5,840.00 | 5,620.00 | 5,750.00 | 5,750.00 | -0.69% | 71,103 |
| Mar 9, 2026 | 5,640.00 | 5,820.00 | 5,300.00 | 5,790.00 | 5,790.00 | 1.76% | 129,297 |
| Mar 6, 2026 | 5,400.00 | 5,700.00 | 5,400.00 | 5,690.00 | 5,690.00 | 5.76% | 113,798 |
| Mar 5, 2026 | 5,330.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.70% | 121,472 |
| Mar 4, 2026 | 5,500.00 | 5,530.00 | 5,030.00 | 5,290.00 | 5,290.00 | -4.68% | 121,506 |
| Mar 3, 2026 | 5,590.00 | 5,660.00 | 5,460.00 | 5,550.00 | 5,550.00 | -1.07% | 112,801 |
| Feb 27, 2026 | 5,320.00 | 5,720.00 | 5,300.00 | 5,610.00 | 5,610.00 | 4.86% | 271,465 |
| Feb 26, 2026 | 5,290.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 2.29% | 194,571 |
| Feb 25, 2026 | 5,220.00 | 5,490.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.77% | 241,081 |
| Feb 24, 2026 | 5,190.00 | 5,190.00 | 5,150.00 | 5,190.00 | 5,190.00 | - | 18,255 |
| Feb 23, 2026 | 5,180.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.19% | 39,259 |
| Feb 20, 2026 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 26,051 |
| Feb 19, 2026 | 5,190.00 | 5,210.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 20,523 |
| Feb 13, 2026 | 5,210.00 | 5,210.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.19% | 6,163 |
| Feb 12, 2026 | 5,180.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.58% | 31,938 |
| Feb 11, 2026 | 5,200.00 | 5,210.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.19% | 8,066 |
| Feb 10, 2026 | 5,200.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.19% | 12,914 |