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
+25.00 (0.64%)
At close: Oct 2, 2025

IGIS RESIDENCE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,900.003,915.003,885.003,905.003,905.000.51%70,957
Oct 1, 20253,890.003,890.003,845.003,885.003,885.000.26%30,589
Sep 30, 20253,860.003,875.003,840.003,875.003,875.000.39%30,061
Sep 29, 20253,910.003,910.003,800.003,860.003,860.00-0.26%78,360
Sep 26, 20253,890.003,890.003,850.003,870.003,870.000.39%39,946
Sep 25, 20253,930.003,930.003,855.003,855.003,855.00-1.15%141,917
Sep 24, 20253,940.003,940.003,890.003,900.003,900.00-0.38%69,086
Sep 23, 20253,960.003,960.003,900.003,915.003,915.00-0.51%63,803
Sep 22, 20253,955.003,960.003,925.003,935.003,935.00-0.51%33,843
Sep 19, 20253,950.003,960.003,920.003,955.003,955.00-83,128
Sep 18, 20253,970.003,985.003,930.003,955.003,955.00-0.25%72,701
Sep 17, 20253,990.003,995.003,965.003,965.003,965.00-0.75%66,794
Sep 16, 20254,020.004,020.003,985.003,995.003,995.00-0.62%74,652
Sep 15, 20253,990.004,055.003,970.004,020.004,020.000.63%69,409
Sep 12, 20253,990.004,010.003,990.003,995.003,995.000.13%53,346
Sep 11, 20254,020.004,020.003,980.003,990.003,990.00-0.50%22,220
Sep 10, 20254,010.004,010.003,985.004,010.004,010.000.12%27,231
Sep 9, 20254,015.004,020.003,985.004,005.004,005.00-0.12%50,495
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