Skip to main content
logo
IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,750.00
-10.00 (-0.27%)
May 7, 2026, 3:30 PM KST

IGIS RESIDENCE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,770.003,770.003,700.003,750.003,750.00-0.27%54,222
May 6, 20263,805.003,845.003,735.003,760.003,760.00-1.18%112,615
May 4, 20263,905.003,935.003,805.003,805.003,805.00-2.93%133,515
Apr 30, 20263,895.003,960.003,895.003,920.003,920.00-0.25%44,622
Apr 29, 20264,010.004,010.003,915.003,930.003,930.00-2.00%87,045
Apr 28, 20264,030.004,040.004,000.004,010.004,010.00-0.50%98,777
Apr 27, 20264,040.004,040.004,010.004,030.004,030.00-0.25%75,221
Apr 24, 20264,055.004,055.004,010.004,040.004,040.00-0.12%46,346
Apr 23, 20264,000.004,050.003,975.004,045.004,045.001.00%87,273
Apr 22, 20263,965.004,015.003,950.004,005.004,005.001.01%62,633
Apr 21, 20263,970.003,985.003,950.003,965.003,965.00-0.13%57,339
Apr 20, 20263,965.003,990.003,945.003,970.003,970.000.13%104,831
Apr 17, 20263,945.003,980.003,885.003,965.003,965.00-0.25%77,930
Apr 16, 20263,965.003,980.003,920.003,975.003,975.000.25%52,031
Apr 15, 20263,980.004,005.003,945.003,965.003,965.00-0.13%59,936
Apr 14, 20264,000.004,020.003,960.003,970.003,970.00-0.75%92,225
Apr 13, 20263,970.004,020.003,950.004,000.004,000.000.76%66,042
Apr 10, 20263,930.003,980.003,910.003,970.003,970.000.89%79,378
Apr 9, 20263,870.003,935.003,860.003,935.003,935.001.68%90,925
Apr 8, 20263,875.003,920.003,870.003,870.003,870.00-0.13%110,425
Apr 7, 20263,840.003,880.003,785.003,875.003,875.000.91%110,917
Apr 6, 20263,820.003,860.003,780.003,840.003,840.000.52%77,658
Apr 3, 20263,720.003,840.003,700.003,820.003,820.002.83%128,286
Apr 2, 20263,705.003,780.003,680.003,715.003,715.000.27%105,552
Apr 1, 20263,670.003,710.003,660.003,705.003,705.001.93%21,072
Mar 31, 20263,670.003,670.003,625.003,635.003,635.00-0.95%67,736
Mar 30, 20263,680.003,680.003,610.003,670.003,670.00-0.27%95,125
Mar 27, 20263,650.003,705.003,625.003,680.003,680.000.27%28,368
Mar 26, 20263,670.003,675.003,640.003,670.003,670.00-0.27%176,790
Mar 25, 20263,670.003,690.003,645.003,680.003,680.000.27%26,113
Mar 24, 20263,675.003,695.003,640.003,670.003,670.000.41%34,811
Mar 23, 20263,725.003,725.003,650.003,655.003,655.00-1.88%65,976
Mar 20, 20263,725.003,775.003,710.003,725.003,725.00-61,977
Mar 19, 20263,725.003,740.003,690.003,725.003,725.00-78,281
Mar 18, 20263,795.003,795.003,710.003,725.003,725.00-0.40%50,512
Mar 17, 20263,760.003,780.003,735.003,740.003,740.00-0.53%37,712
Mar 16, 20263,765.003,785.003,745.003,760.003,760.00-0.13%33,996
Mar 13, 20263,755.003,785.003,735.003,765.003,765.000.27%65,220
Mar 12, 20263,755.003,775.003,720.003,755.003,755.00-35,016
Mar 11, 20263,700.003,775.003,680.003,755.003,755.001.49%42,855
Mar 10, 20263,700.003,720.003,675.003,700.003,700.000.82%33,843
Mar 9, 20263,730.003,730.003,645.003,670.003,670.00-2.39%80,340
Mar 6, 20263,750.003,795.003,715.003,760.003,760.000.27%85,153
Mar 5, 20263,680.003,795.003,680.003,750.003,750.003.02%76,670
Mar 4, 20263,760.003,770.003,640.003,640.003,640.00-3.96%194,457
Mar 3, 20263,795.003,830.003,755.003,790.003,790.00-0.13%86,684
Feb 27, 20263,795.003,815.003,780.003,795.003,795.00-0.39%109,330
Feb 26, 20263,860.003,860.003,800.003,810.003,810.00-1.30%118,765
Feb 25, 20263,855.003,870.003,820.003,860.003,860.000.13%71,111
Feb 24, 20263,860.003,865.003,820.003,855.003,855.00-0.13%131,870