IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea · Delayed Price · Currency is KRW 3,205.00
-10.00 (-0.31%)
At close: Oct 8, 2026
IGIS RESIDENCE REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,295.00 | 3,295.00 | 3,195.00 | 3,205.00 | 3,205.00 | -0.31% | 4,892 |
| Oct 7, 2026 | 3,235.00 | 3,235.00 | 3,205.00 | 3,215.00 | 3,215.00 | 0.16% | 10,068 |
| Oct 6, 2026 | 3,350.00 | 3,390.00 | 3,195.00 | 3,210.00 | 3,210.00 | -1.53% | 76,043 |
| Oct 2, 2026 | 3,325.00 | 3,325.00 | 3,250.00 | 3,260.00 | 3,260.00 | -0.61% | 43,903 |
| Oct 1, 2026 | 3,285.00 | 3,320.00 | 3,260.00 | 3,280.00 | 3,280.00 | 0.46% | 5,334 |
| Sep 30, 2026 | 3,310.00 | 3,315.00 | 3,265.00 | 3,265.00 | 3,265.00 | -0.91% | 25,491 |
| Sep 29, 2026 | 3,375.00 | 3,375.00 | 3,285.00 | 3,295.00 | 3,295.00 | -0.15% | 22,245 |
| Sep 28, 2026 | 3,325.00 | 3,415.00 | 3,295.00 | 3,300.00 | 3,300.00 | -0.75% | 51,597 |
| Sep 23, 2026 | 3,370.00 | 3,370.00 | 3,230.00 | 3,325.00 | 3,325.00 | -0.60% | 36,797 |
| Sep 22, 2026 | 3,420.00 | 3,425.00 | 3,335.00 | 3,345.00 | 3,345.00 | -1.04% | 13,158 |
| Sep 21, 2026 | 3,380.00 | 3,420.00 | 3,355.00 | 3,380.00 | 3,380.00 | 0.15% | 36,523 |
| Sep 18, 2026 | 3,345.00 | 3,425.00 | 3,325.00 | 3,375.00 | 3,375.00 | 0.90% | 16,382 |
| Sep 17, 2026 | 3,325.00 | 3,355.00 | 3,315.00 | 3,345.00 | 3,345.00 | 0.60% | 24,418 |
| Sep 16, 2026 | 3,350.00 | 3,350.00 | 3,305.00 | 3,325.00 | 3,325.00 | 0.15% | 8,683 |
| Sep 15, 2026 | 3,320.00 | 3,335.00 | 3,315.00 | 3,320.00 | 3,320.00 | 0.15% | 15,000 |
| Sep 14, 2026 | 3,340.00 | 3,340.00 | 3,295.00 | 3,315.00 | 3,315.00 | -0.75% | 10,022 |
| Sep 11, 2026 | 3,320.00 | 3,340.00 | 3,315.00 | 3,340.00 | 3,340.00 | 0.45% | 17,671 |
| Sep 10, 2026 | 3,400.00 | 3,425.00 | 3,305.00 | 3,325.00 | 3,325.00 | -0.15% | 8,657 |
| Sep 9, 2026 | 3,370.00 | 3,370.00 | 3,305.00 | 3,330.00 | 3,330.00 | -0.60% | 13,074 |
| Sep 8, 2026 | 3,400.00 | 3,400.00 | 3,280.00 | 3,350.00 | 3,350.00 | -1.47% | 114,100 |
| Sep 7, 2026 | 3,405.00 | 3,405.00 | 3,315.00 | 3,400.00 | 3,400.00 | -0.15% | 38,765 |
| Sep 4, 2026 | 3,415.00 | 3,415.00 | 3,380.00 | 3,405.00 | 3,405.00 | -0.29% | 11,324 |
| Sep 3, 2026 | 3,415.00 | 3,415.00 | 3,385.00 | 3,415.00 | 3,415.00 | - | 11,826 |
| Sep 2, 2026 | 3,405.00 | 3,425.00 | 3,365.00 | 3,415.00 | 3,415.00 | 0.15% | 31,360 |
| Sep 1, 2026 | 3,335.00 | 3,410.00 | 3,310.00 | 3,410.00 | 3,410.00 | 2.25% | 34,901 |
| Aug 31, 2026 | 3,360.00 | 3,400.00 | 3,275.00 | 3,335.00 | 3,335.00 | -0.89% | 88,734 |
| Aug 28, 2026 | 3,345.00 | 3,395.00 | 3,155.00 | 3,365.00 | 3,365.00 | 1.05% | 60,980 |
| Aug 27, 2026 | 3,390.00 | 3,390.00 | 3,310.00 | 3,330.00 | 3,330.00 | -1.62% | 40,354 |
| Aug 26, 2026 | 3,390.00 | 3,390.00 | 3,340.00 | 3,385.00 | 3,385.00 | - | 13,409 |
| Aug 25, 2026 | 3,385.00 | 3,385.00 | 3,325.00 | 3,385.00 | 3,385.00 | 1.04% | 19,920 |
| Aug 24, 2026 | 3,365.00 | 3,380.00 | 3,330.00 | 3,350.00 | 3,350.00 | -0.30% | 33,321 |
| Aug 21, 2026 | 3,280.00 | 3,360.00 | 3,280.00 | 3,360.00 | 3,360.00 | -0.15% | 27,805 |
| Aug 20, 2026 | 3,430.00 | 3,430.00 | 3,325.00 | 3,365.00 | 3,365.00 | -0.30% | 26,573 |
| Aug 19, 2026 | 3,425.00 | 3,425.00 | 3,355.00 | 3,375.00 | 3,375.00 | -1.46% | 62,962 |
| Aug 18, 2026 | 3,455.00 | 3,455.00 | 3,405.00 | 3,425.00 | 3,425.00 | -0.72% | 52,123 |
| Aug 14, 2026 | 3,455.00 | 3,455.00 | 3,385.00 | 3,450.00 | 3,450.00 | - | 84,459 |
| Aug 13, 2026 | 3,460.00 | 3,460.00 | 3,420.00 | 3,450.00 | 3,450.00 | -0.14% | 19,669 |
| Aug 12, 2026 | 3,465.00 | 3,475.00 | 3,415.00 | 3,455.00 | 3,455.00 | 0.44% | 57,701 |
| Aug 11, 2026 | 3,405.00 | 3,440.00 | 3,365.00 | 3,440.00 | 3,440.00 | 1.18% | 18,528 |
| Aug 10, 2026 | 3,385.00 | 3,420.00 | 3,350.00 | 3,400.00 | 3,400.00 | 1.04% | 47,612 |
| Aug 7, 2026 | 3,300.00 | 3,370.00 | 3,290.00 | 3,365.00 | 3,365.00 | 2.28% | 31,003 |
| Aug 6, 2026 | 3,285.00 | 3,300.00 | 3,250.00 | 3,290.00 | 3,290.00 | -0.15% | 26,087 |
| Aug 5, 2026 | 3,290.00 | 3,300.00 | 3,235.00 | 3,295.00 | 3,295.00 | 0.30% | 39,390 |
| Aug 4, 2026 | 3,265.00 | 3,300.00 | 3,225.00 | 3,285.00 | 3,285.00 | - | 6,859 |
| Aug 3, 2026 | 3,265.00 | 3,295.00 | 3,200.00 | 3,285.00 | 3,285.00 | 0.61% | 16,900 |
| Jul 31, 2026 | 3,245.00 | 3,265.00 | 3,220.00 | 3,265.00 | 3,265.00 | 0.62% | 22,726 |
| Jul 30, 2026 | 3,280.00 | 3,300.00 | 3,200.00 | 3,245.00 | 3,245.00 | 0.46% | 19,122 |
| Jul 29, 2026 | 3,280.00 | 3,305.00 | 3,160.00 | 3,230.00 | 3,230.00 | -1.37% | 88,918 |
| Jul 28, 2026 | 3,310.00 | 3,340.00 | 3,230.00 | 3,275.00 | 3,275.00 | -1.95% | 101,197 |
| Jul 27, 2026 | 3,330.00 | 3,365.00 | 3,305.00 | 3,340.00 | 3,340.00 | 0.30% | 21,195 |