Skip to main content
logo
IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
+30.00 (1.02%)
Nov 4, 2026, 3:19 PM KST

IGIS RESIDENCE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,000.003,000.002,925.002,965.002,965.001.02%19,919
Nov 3, 20262,955.002,955.002,875.002,935.002,935.000.51%68,568
Nov 2, 20263,005.003,075.002,870.002,920.002,920.00-2.83%184,086
Oct 30, 20262,995.003,020.002,915.003,005.003,005.000.50%64,815
Oct 29, 20263,020.003,035.002,975.002,990.002,990.00-0.33%45,338
Oct 28, 20263,030.003,045.002,980.003,000.003,000.00-59,990
Oct 27, 20263,065.003,065.002,995.003,000.003,000.000.33%60,721
Oct 26, 20263,160.003,160.002,975.002,990.002,990.00-3.70%193,061
Oct 23, 20263,150.003,150.003,065.003,105.003,105.00-1.11%84,483
Oct 22, 20263,170.003,175.003,110.003,140.003,140.00-0.95%88,792
Oct 21, 20263,205.003,230.003,165.003,170.003,170.00-0.78%22,264
Oct 20, 20263,225.003,230.003,185.003,195.003,195.00-0.62%25,008
Oct 19, 20263,230.003,300.003,205.003,215.003,215.00-0.46%63,288
Oct 16, 20263,200.003,280.003,190.003,230.003,230.001.57%30,204
Oct 15, 20263,200.003,215.003,140.003,180.003,180.00-0.31%108,438
Oct 14, 20263,215.003,245.003,165.003,190.003,190.001.27%30,358
Oct 13, 20263,220.003,220.003,115.003,150.003,150.00-0.32%43,418
Oct 12, 20263,220.003,220.003,150.003,160.003,160.00-1.40%35,933
Oct 8, 20263,295.003,295.003,195.003,205.003,205.00-0.31%4,892
Oct 7, 20263,235.003,235.003,205.003,215.003,215.000.16%11,618
Oct 6, 20263,350.003,390.003,195.003,210.003,210.00-1.53%76,043
Oct 2, 20263,325.003,325.003,250.003,260.003,260.00-0.61%43,903
Oct 1, 20263,285.003,320.003,260.003,280.003,280.000.46%5,334
Sep 30, 20263,310.003,315.003,265.003,265.003,265.00-0.91%25,491
Sep 29, 20263,375.003,375.003,285.003,295.003,295.00-0.15%22,245
Sep 28, 20263,325.003,415.003,295.003,300.003,300.00-0.75%51,597
Sep 23, 20263,370.003,370.003,230.003,325.003,325.00-0.60%36,797
Sep 22, 20263,420.003,425.003,335.003,345.003,345.00-1.04%13,158
Sep 21, 20263,380.003,420.003,355.003,380.003,380.000.15%36,523
Sep 18, 20263,345.003,425.003,325.003,375.003,375.000.90%16,382
Sep 17, 20263,325.003,355.003,315.003,345.003,345.000.60%24,418
Sep 16, 20263,350.003,350.003,305.003,325.003,325.000.15%8,683
Sep 15, 20263,320.003,335.003,315.003,320.003,320.000.15%15,000
Sep 14, 20263,340.003,340.003,295.003,315.003,315.00-0.75%10,022
Sep 11, 20263,320.003,340.003,315.003,340.003,340.000.45%17,671
Sep 10, 20263,400.003,425.003,305.003,325.003,325.00-0.15%8,657
Sep 9, 20263,370.003,370.003,305.003,330.003,330.00-0.60%13,074
Sep 8, 20263,400.003,400.003,280.003,350.003,350.00-1.47%114,100
Sep 7, 20263,405.003,405.003,315.003,400.003,400.00-0.15%38,765
Sep 4, 20263,415.003,415.003,380.003,405.003,405.00-0.29%11,324
Sep 3, 20263,415.003,415.003,385.003,415.003,415.00-11,826
Sep 2, 20263,405.003,425.003,365.003,415.003,415.000.15%31,360
Sep 1, 20263,335.003,410.003,310.003,410.003,410.002.25%34,901
Aug 31, 20263,360.003,400.003,275.003,335.003,335.00-0.89%88,734
Aug 28, 20263,345.003,395.003,155.003,365.003,365.001.05%60,980
Aug 27, 20263,390.003,390.003,310.003,330.003,330.00-1.62%40,354
Aug 26, 20263,390.003,390.003,340.003,385.003,385.00-13,409
Aug 25, 20263,385.003,385.003,325.003,385.003,385.001.04%19,920
Aug 24, 20263,365.003,380.003,330.003,350.003,350.00-0.30%33,321
Aug 21, 20263,280.003,360.003,280.003,360.003,360.00-0.15%27,805