Skip to main content
logo
IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
-15.00 (-0.37%)
Last updated: Sep 9, 2025, 3:06 PM KST

IGIS RESIDENCE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,985.004,020.003,980.004,010.004,010.000.75%68,728
Sep 5, 20253,955.003,985.003,940.003,980.003,980.000.76%32,303
Sep 4, 20253,940.003,960.003,940.003,950.003,950.000.25%10,833
Sep 3, 20253,985.003,985.003,930.003,940.003,940.00-0.25%49,381
Sep 2, 20253,940.003,975.003,940.003,950.003,950.00-0.25%18,428
Sep 1, 20253,995.003,995.003,955.003,960.003,960.00-0.13%21,300
Aug 29, 20254,000.004,000.003,925.003,965.003,965.00-0.50%105,630
Aug 28, 20253,975.003,995.003,975.003,985.003,985.00-0.13%16,865
Aug 27, 20254,010.004,015.003,985.003,990.003,990.00-0.50%19,299
Aug 26, 20254,000.004,010.003,995.004,010.004,010.000.25%25,972
Aug 25, 20254,020.004,020.004,000.004,000.004,000.00-9,141
Aug 22, 20254,010.004,035.003,990.004,000.004,000.00-0.37%54,490
Aug 21, 20254,020.004,040.004,010.004,015.004,015.00-0.37%12,947
Aug 20, 20254,045.004,045.004,000.004,030.004,030.00-0.25%34,049
Aug 19, 20254,065.004,065.004,025.004,040.004,040.000.25%61,143
Aug 18, 20254,075.004,075.004,025.004,030.004,030.00-0.98%31,537
Aug 14, 20254,055.004,085.004,040.004,070.004,070.000.62%76,037
Aug 13, 20254,025.004,055.004,005.004,045.004,045.000.37%39,051
Aug 12, 20254,030.004,030.004,000.004,030.004,030.000.75%54,205
Aug 11, 20254,035.004,035.003,985.004,000.004,000.00-36,276
Aug 8, 20254,035.004,035.003,995.004,000.004,000.00-0.25%33,049
Aug 7, 20254,030.004,030.003,995.004,010.004,010.000.12%67,097
Aug 6, 20254,040.004,040.003,995.004,005.004,005.00-0.37%100,658
Aug 5, 20254,045.004,045.004,005.004,020.004,020.00-74,826
Aug 4, 20254,030.004,030.004,000.004,020.004,020.00-0.12%91,287
Aug 1, 20254,050.004,050.004,020.004,025.004,025.00-0.49%38,644
Jul 31, 20254,045.004,065.004,025.004,045.004,045.00-0.12%56,926
Jul 30, 20254,065.004,065.004,025.004,050.004,050.00-0.25%75,090
Jul 29, 20254,065.004,065.004,040.004,060.004,060.00-0.12%23,013
Jul 28, 20254,080.004,080.004,050.004,065.004,065.00-0.12%21,882
Jul 25, 20254,060.004,080.004,050.004,070.004,070.000.25%11,870
Jul 24, 20254,065.004,065.004,050.004,060.004,060.00-0.12%23,524
Jul 23, 20254,085.004,085.004,050.004,065.004,065.000.12%27,107
Jul 22, 20254,085.004,085.004,050.004,060.004,060.00-0.49%31,826
Jul 21, 20254,070.004,095.004,055.004,080.004,080.000.37%31,426
Jul 18, 20254,070.004,070.004,040.004,065.004,065.000.12%27,532
Jul 17, 20254,080.004,080.004,050.004,060.004,060.00-0.49%49,292
Jul 16, 20254,105.004,120.004,060.004,080.004,080.00-0.61%78,146
Jul 15, 20254,130.004,130.004,085.004,105.004,105.00-0.61%88,551
Jul 14, 20254,130.004,130.004,105.004,130.004,130.00-55,139
Jul 11, 20254,130.004,140.004,100.004,130.004,130.00-25,035
Jul 10, 20254,140.004,140.004,100.004,130.004,130.00-73,098
Jul 9, 20254,165.004,165.004,120.004,130.004,130.00-0.24%22,667
Jul 8, 20254,135.004,155.004,115.004,140.004,140.000.12%22,954
Jul 7, 20254,100.004,140.004,100.004,135.004,135.000.85%14,931
Jul 4, 20254,150.004,150.004,090.004,100.004,100.00-0.24%31,546
Jul 3, 20254,145.004,145.004,100.004,110.004,110.00-0.48%39,525
Jul 2, 20254,155.004,155.004,095.004,130.004,130.00-0.24%72,992
Jul 1, 20254,150.004,150.004,100.004,140.004,140.000.61%42,807
Jun 30, 20254,130.004,140.004,115.004,115.004,115.00-0.36%31,816