Skip to main content
logo
IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-65.00 (-1.95%)
Jul 28, 2026, 3:30 PM KST

IGIS RESIDENCE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20263,330.003,365.003,305.003,340.003,340.000.30%21,195
Jul 24, 20263,300.003,345.003,295.003,330.003,330.00-22,563
Jul 23, 20263,285.003,330.003,250.003,330.003,330.001.37%29,659
Jul 22, 20263,340.003,340.003,250.003,285.003,285.00-0.30%34,164
Jul 21, 20263,270.003,365.003,270.003,295.003,295.00-0.45%33,754
Jul 20, 20263,375.003,375.003,300.003,310.003,310.00-1.93%68,147
Jul 16, 20263,385.003,385.003,335.003,375.003,375.00-0.44%5,485
Jul 15, 20263,330.003,455.003,295.003,390.003,390.000.59%97,544
Jul 14, 20263,270.003,385.003,265.003,370.003,370.000.15%44,024
Jul 13, 20263,420.003,675.003,245.003,365.003,365.000.75%201,754
Jul 10, 20263,330.003,380.003,310.003,340.003,340.000.30%38,330
Jul 9, 20263,340.003,370.003,275.003,330.003,330.00-0.30%116,235
Jul 8, 20263,335.003,415.003,335.003,340.003,340.00-0.30%96,320
Jul 7, 20263,370.003,370.003,320.003,350.003,350.00-58,846
Jul 6, 20263,380.003,395.003,330.003,350.003,350.00-0.89%36,307
Jul 3, 20263,390.003,395.003,290.003,380.003,380.00-0.29%90,435
Jul 2, 20263,435.003,435.003,350.003,390.003,390.000.15%33,628
Jul 1, 20263,340.003,460.003,300.003,385.003,385.001.35%52,987
Jun 30, 20263,275.003,350.003,275.003,340.003,340.001.21%17,272
Jun 29, 20263,270.003,330.003,260.003,300.003,300.003.13%66,489
Jun 26, 20263,350.003,445.003,335.003,350.003,200.00-0.59%116,088
Jun 25, 20263,480.003,480.003,355.003,370.003,219.10-0.59%179,054
Jun 24, 20263,395.003,500.003,355.003,390.003,238.21-0.15%108,073
Jun 23, 20263,425.003,455.003,255.003,395.003,242.99-1.45%48,383
Jun 22, 20263,430.003,490.003,360.003,445.003,290.750.44%22,743
Jun 19, 20263,450.003,515.003,380.003,430.003,276.42-0.58%50,944
Jun 18, 20263,435.003,495.003,415.003,450.003,295.52-1.15%44,047
Jun 17, 20263,450.003,495.003,405.003,490.003,333.731.16%61,066
Jun 16, 20263,465.003,490.003,430.003,450.003,295.52-0.29%74,699
Jun 15, 20263,535.003,535.003,460.003,460.003,305.07-0.29%31,147
Jun 12, 20263,480.003,525.003,435.003,470.003,314.630.73%94,022
Jun 11, 20263,440.003,485.003,390.003,445.003,290.750.29%81,938
Jun 10, 20263,400.003,520.003,380.003,435.003,281.191.03%97,420
Jun 9, 20263,395.003,450.003,350.003,400.003,247.762.10%43,886
Jun 8, 20263,430.003,480.003,310.003,330.003,180.90-2.92%79,241
Jun 5, 20263,495.003,495.003,385.003,430.003,276.420.73%60,950
Jun 4, 20263,450.003,450.003,365.003,405.003,252.540.44%76,338
Jun 2, 20263,350.003,400.003,265.003,390.003,238.212.73%162,184
Jun 1, 20263,345.003,365.003,260.003,300.003,152.24-1.93%194,169
May 29, 20263,455.003,555.003,345.003,365.003,214.33-3.03%110,373
May 28, 20263,510.003,510.003,390.003,470.003,314.63-0.72%91,688
May 27, 20263,495.003,515.003,425.003,495.003,338.51-59,222
May 26, 20263,545.003,545.003,435.003,495.003,338.51-0.43%79,860
May 22, 20263,425.003,525.003,425.003,510.003,352.842.48%38,272
May 21, 20263,480.003,480.003,425.003,425.003,271.64-65,226
May 20, 20263,520.003,520.003,405.003,425.003,271.64-2.70%105,587
May 19, 20263,520.003,520.003,450.003,520.003,362.39-73,832
May 18, 20263,665.003,665.003,480.003,520.003,362.39-2.36%101,992
May 15, 20263,655.003,700.003,590.003,605.003,443.58-0.28%72,194
May 14, 20263,575.003,665.003,540.003,615.003,453.131.12%86,971