IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea · Delayed Price · Currency is KRW 3,400.00
-5.00 (-0.15%)
Sep 7, 2026, 3:30 PM KST
IGIS RESIDENCE REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 13,408 |
| 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 |
| Jul 24, 2026 | 3,300.00 | 3,345.00 | 3,295.00 | 3,330.00 | 3,330.00 | - | 22,563 |
| Jul 23, 2026 | 3,285.00 | 3,330.00 | 3,250.00 | 3,330.00 | 3,330.00 | 1.37% | 29,659 |
| Jul 22, 2026 | 3,340.00 | 3,340.00 | 3,250.00 | 3,285.00 | 3,285.00 | -0.30% | 34,164 |
| Jul 21, 2026 | 3,270.00 | 3,365.00 | 3,270.00 | 3,295.00 | 3,295.00 | -0.45% | 33,754 |
| Jul 20, 2026 | 3,375.00 | 3,375.00 | 3,300.00 | 3,310.00 | 3,310.00 | -1.93% | 68,147 |
| Jul 16, 2026 | 3,385.00 | 3,385.00 | 3,335.00 | 3,375.00 | 3,375.00 | -0.44% | 5,485 |
| Jul 15, 2026 | 3,330.00 | 3,455.00 | 3,295.00 | 3,390.00 | 3,390.00 | 0.59% | 97,544 |
| Jul 14, 2026 | 3,270.00 | 3,385.00 | 3,265.00 | 3,370.00 | 3,370.00 | 0.15% | 44,024 |
| Jul 13, 2026 | 3,420.00 | 3,675.00 | 3,245.00 | 3,365.00 | 3,365.00 | 0.75% | 201,754 |
| Jul 10, 2026 | 3,330.00 | 3,380.00 | 3,310.00 | 3,340.00 | 3,340.00 | 0.30% | 38,330 |
| Jul 9, 2026 | 3,340.00 | 3,370.00 | 3,275.00 | 3,330.00 | 3,330.00 | -0.30% | 116,235 |
| Jul 8, 2026 | 3,335.00 | 3,415.00 | 3,335.00 | 3,340.00 | 3,340.00 | -0.30% | 96,320 |
| Jul 7, 2026 | 3,370.00 | 3,370.00 | 3,320.00 | 3,350.00 | 3,350.00 | - | 58,846 |
| Jul 6, 2026 | 3,380.00 | 3,395.00 | 3,330.00 | 3,350.00 | 3,350.00 | -0.89% | 36,307 |
| Jul 3, 2026 | 3,390.00 | 3,395.00 | 3,290.00 | 3,380.00 | 3,380.00 | -0.29% | 90,435 |
| Jul 2, 2026 | 3,435.00 | 3,435.00 | 3,350.00 | 3,390.00 | 3,390.00 | 0.15% | 33,628 |
| Jul 1, 2026 | 3,340.00 | 3,460.00 | 3,300.00 | 3,385.00 | 3,385.00 | 1.35% | 52,987 |
| Jun 30, 2026 | 3,275.00 | 3,350.00 | 3,275.00 | 3,340.00 | 3,340.00 | 1.21% | 17,272 |
| Jun 29, 2026 | 3,270.00 | 3,330.00 | 3,260.00 | 3,300.00 | 3,300.00 | 3.13% | 66,489 |
| Jun 26, 2026 | 3,350.00 | 3,445.00 | 3,335.00 | 3,350.00 | 3,200.00 | -0.59% | 116,088 |
| Jun 25, 2026 | 3,480.00 | 3,480.00 | 3,355.00 | 3,370.00 | 3,219.10 | -0.59% | 179,054 |