Skip to main content
logo
IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,820.00
+15.00 (0.39%)
Feb 5, 2026, 3:30 PM KST

IGIS RESIDENCE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20263,820.003,820.003,790.003,820.003,820.000.39%58,631
Feb 4, 20263,820.003,820.003,785.003,805.003,805.000.26%74,346
Feb 3, 20263,850.003,850.003,785.003,795.003,795.000.13%55,614
Feb 2, 20263,810.003,820.003,780.003,790.003,790.00-0.13%114,667
Jan 30, 20263,800.003,805.003,770.003,795.003,795.00-0.13%94,949
Jan 29, 20263,845.003,845.003,770.003,800.003,800.00-0.26%296,528
Jan 28, 20263,875.003,875.003,810.003,810.003,810.00-1.68%279,733
Jan 27, 20263,900.003,900.003,850.003,875.003,875.00-164,534
Jan 26, 20263,845.003,905.003,820.003,875.003,875.001.17%275,400
Jan 23, 20263,825.003,850.003,810.003,830.003,830.00-140,736
Jan 22, 20263,890.003,890.003,825.003,830.003,830.00-0.65%137,365
Jan 21, 20263,915.003,915.003,840.003,855.003,855.00-0.77%124,899
Jan 20, 20263,920.003,920.003,885.003,885.003,885.00-0.77%81,984
Jan 19, 20263,940.003,940.003,890.003,915.003,915.000.38%108,735
Jan 16, 20263,930.003,930.003,890.003,900.003,900.00-0.38%61,420
Jan 15, 20263,935.003,935.003,900.003,915.003,915.00-75,066
Jan 14, 20263,920.003,935.003,915.003,915.003,915.00-0.13%26,549
Jan 13, 20263,940.003,950.003,905.003,920.003,920.00-0.51%35,124
Jan 12, 20263,900.003,950.003,895.003,940.003,940.000.77%81,888
Jan 9, 20263,890.003,925.003,880.003,910.003,910.000.51%62,699
Jan 8, 20263,920.003,945.003,880.003,890.003,890.00-0.77%85,288
Jan 7, 20263,930.003,930.003,900.003,920.003,920.00-0.25%55,628
Jan 6, 20263,890.003,940.003,870.003,930.003,930.001.55%77,138
Jan 5, 20263,815.003,885.003,810.003,870.003,870.001.31%72,689
Jan 2, 20263,805.003,820.003,785.003,820.003,820.000.53%65,780
Dec 30, 20253,805.003,820.003,795.003,800.003,800.00-113,408
Dec 29, 20253,860.003,860.003,795.003,800.003,800.00-3.55%201,147
Dec 26, 20253,940.003,950.003,915.003,940.003,790.000.13%308,150
Dec 24, 20253,950.003,950.003,920.003,935.003,785.19-27,539
Dec 23, 20253,915.003,940.003,895.003,935.003,785.190.77%226,155
Dec 22, 20253,940.003,940.003,900.003,905.003,756.33-0.76%186,567
Dec 19, 20253,910.003,945.003,910.003,935.003,785.190.64%125,510
Dec 18, 20253,930.003,940.003,910.003,910.003,761.14-0.51%84,018
Dec 17, 20253,970.003,970.003,905.003,930.003,780.38-0.25%151,650
Dec 16, 20253,975.003,975.003,925.003,940.003,790.00-0.51%93,757
Dec 15, 20253,995.003,995.003,960.003,960.003,809.24-0.50%151,205
Dec 12, 20254,000.004,005.003,960.003,980.003,828.48-0.25%51,278
Dec 11, 20254,020.004,020.003,970.003,990.003,838.10-0.50%97,974
Dec 10, 20254,010.004,015.004,000.004,010.003,857.34-40,414
Dec 9, 20254,045.004,045.003,995.004,010.003,857.34-0.50%31,936
Dec 8, 20254,030.004,040.003,995.004,030.003,876.570.25%45,029
Dec 5, 20254,025.004,030.004,005.004,020.003,866.95-52,827
Dec 4, 20254,015.004,020.004,010.004,020.003,866.950.25%34,847
Dec 3, 20254,015.004,015.003,980.004,010.003,857.340.38%64,715
Dec 2, 20254,000.004,015.003,990.003,995.003,842.91-0.13%79,943
Dec 1, 20254,000.004,005.003,975.004,000.003,847.72-34,536
Nov 28, 20254,000.004,010.003,985.004,000.003,847.720.25%53,236
Nov 27, 20253,980.004,000.003,960.003,990.003,838.100.50%27,991
Nov 26, 20253,975.003,975.003,930.003,970.003,818.860.51%59,474
Nov 25, 20254,000.004,000.003,945.003,950.003,799.62-1.00%83,640