Skip to main content
logo
IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,910.00
+20.00 (0.51%)
At close: Jan 9, 2026

IGIS RESIDENCE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 20253,985.004,000.003,965.003,990.003,838.100.25%40,319
Nov 21, 20254,000.004,005.003,960.003,980.003,828.48-0.13%64,070
Nov 20, 20254,010.004,015.003,965.003,985.003,833.29-0.50%60,907
Nov 19, 20254,015.004,015.003,970.004,005.003,852.530.50%74,215
Nov 18, 20253,975.004,010.003,955.003,985.003,833.290.38%85,189
Nov 17, 20253,945.003,985.003,935.003,970.003,818.860.63%42,938
Nov 14, 20253,960.003,985.003,945.003,945.003,794.81-0.38%37,455
Nov 13, 20253,960.003,985.003,935.003,960.003,809.24-50,307
Nov 12, 20253,970.003,970.003,930.003,960.003,809.240.64%64,223
Nov 11, 20253,950.003,950.003,895.003,935.003,785.19-42,895
Nov 10, 20253,900.003,940.003,900.003,935.003,785.190.90%21,959
Nov 7, 20253,910.003,910.003,875.003,900.003,751.52-32,709
Nov 6, 20253,930.003,930.003,885.003,900.003,751.52-0.51%23,199
Nov 5, 20253,930.003,930.003,855.003,920.003,770.760.13%67,734
Nov 4, 20253,920.003,940.003,900.003,915.003,765.95-0.13%55,088
Nov 3, 20253,975.003,975.003,920.003,920.003,770.76-1.38%33,908
Oct 31, 20253,950.003,980.003,940.003,975.003,823.67-0.13%26,444
Oct 30, 20253,970.003,980.003,950.003,980.003,828.480.25%55,712
Oct 29, 20253,970.003,980.003,950.003,970.003,818.860.51%39,581