Skip to main content
logo
IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,935.00
+25.00 (0.64%)
Dec 19, 2025, 3:30 PM KST

IGIS RESIDENCE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,910.003,945.003,910.003,935.003,935.000.64%125,510
Dec 18, 20253,930.003,940.003,910.003,910.003,910.00-0.51%84,018
Dec 17, 20253,970.003,970.003,905.003,930.003,930.00-0.25%151,650
Dec 16, 20253,975.003,975.003,925.003,940.003,940.00-0.51%93,757
Dec 15, 20253,995.003,995.003,960.003,960.003,960.00-0.50%151,205
Dec 12, 20254,000.004,005.003,960.003,980.003,980.00-0.25%51,278
Dec 11, 20254,020.004,020.003,970.003,990.003,990.00-0.50%97,974
Dec 10, 20254,010.004,015.004,000.004,010.004,010.00-40,414
Dec 9, 20254,045.004,045.003,995.004,010.004,010.00-0.50%31,936
Dec 8, 20254,030.004,040.003,995.004,030.004,030.000.25%45,029
Dec 5, 20254,025.004,030.004,005.004,020.004,020.00-52,827
Dec 4, 20254,015.004,020.004,010.004,020.004,020.000.25%34,847
Dec 3, 20254,015.004,015.003,980.004,010.004,010.000.38%64,715
Dec 2, 20254,000.004,015.003,990.003,995.003,995.00-0.13%79,943
Dec 1, 20254,000.004,005.003,975.004,000.004,000.00-34,536
Nov 28, 20254,000.004,010.003,985.004,000.004,000.000.25%53,236
Nov 27, 20253,980.004,000.003,960.003,990.003,990.000.50%27,991
Nov 26, 20253,975.003,975.003,930.003,970.003,970.000.51%59,473
Nov 25, 20254,000.004,000.003,945.003,950.003,950.00-1.00%83,390
Nov 24, 20253,985.004,000.003,965.003,990.003,990.000.25%40,319
Nov 21, 20254,000.004,005.003,960.003,980.003,980.00-0.13%64,070
Nov 20, 20254,010.004,015.003,965.003,985.003,985.00-0.50%60,907
Nov 19, 20254,015.004,015.003,970.004,005.004,005.000.50%74,215
Nov 18, 20253,975.004,010.003,955.003,985.003,985.000.38%85,189
Nov 17, 20253,945.003,985.003,935.003,970.003,970.000.63%42,938
Nov 14, 20253,960.003,985.003,945.003,945.003,945.00-0.38%37,455
Nov 13, 20253,960.003,985.003,935.003,960.003,960.00-50,307
Nov 12, 20253,970.003,970.003,930.003,960.003,960.000.64%64,223
Nov 11, 20253,950.003,950.003,895.003,935.003,935.00-42,895
Nov 10, 20253,900.003,940.003,900.003,935.003,935.000.90%21,959
Nov 7, 20253,910.003,910.003,875.003,900.003,900.00-32,709
Nov 6, 20253,930.003,930.003,885.003,900.003,900.00-0.51%23,199
Nov 5, 20253,930.003,930.003,855.003,920.003,920.000.13%67,734
Nov 4, 20253,920.003,940.003,900.003,915.003,915.00-0.13%55,088
Nov 3, 20253,975.003,975.003,920.003,920.003,920.00-1.38%33,908
Oct 31, 20253,950.003,980.003,940.003,975.003,975.00-0.13%26,444
Oct 30, 20253,970.003,980.003,950.003,980.003,980.000.25%55,712
Oct 29, 20253,970.003,980.003,950.003,970.003,970.000.51%39,581
Oct 28, 20253,970.003,970.003,935.003,950.003,950.000.25%16,543
Oct 27, 20253,925.003,940.003,925.003,940.003,940.000.38%21,092
Oct 24, 20253,955.003,955.003,910.003,925.003,925.00-0.76%77,438
Oct 23, 20253,900.003,955.003,900.003,955.003,955.001.41%68,121
Oct 22, 20253,890.003,905.003,860.003,900.003,900.000.52%28,152
Oct 21, 20253,855.003,885.003,855.003,880.003,880.000.26%51,605
Oct 20, 20253,845.003,880.003,825.003,870.003,870.001.04%58,011
Oct 17, 20253,820.003,840.003,820.003,830.003,830.00-38,650
Oct 16, 20253,860.003,860.003,822.003,830.003,830.00-0.39%42,325
Oct 15, 20253,865.003,865.003,830.003,845.003,845.000.39%76,148
Oct 14, 20253,870.003,870.003,820.003,830.003,830.00-0.13%48,448
Oct 13, 20253,865.003,865.003,820.003,835.003,835.00-0.78%72,288