IGLOO Corporation (KOSDAQ:067920)
South Korea
· Delayed Price · Currency is KRW 5,790.00
+100.00 (1.76%)
At close: Mar 9, 2026
IGLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,400.00 | 5,700.00 | 5,400.00 | 5,690.00 | 5,690.00 | 5.76% | 113,798 |
| Mar 5, 2026 | 5,330.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.70% | 121,472 |
| Mar 4, 2026 | 5,500.00 | 5,530.00 | 5,030.00 | 5,290.00 | 5,290.00 | -4.68% | 121,506 |
| Mar 3, 2026 | 5,590.00 | 5,660.00 | 5,460.00 | 5,550.00 | 5,550.00 | -1.07% | 112,801 |
| Feb 27, 2026 | 5,320.00 | 5,720.00 | 5,300.00 | 5,610.00 | 5,610.00 | 4.86% | 271,465 |
| Feb 26, 2026 | 5,290.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 2.29% | 194,571 |
| Feb 25, 2026 | 5,220.00 | 5,490.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.77% | 241,081 |
| Feb 24, 2026 | 5,190.00 | 5,190.00 | 5,150.00 | 5,190.00 | 5,190.00 | - | 18,255 |
| Feb 23, 2026 | 5,180.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.19% | 39,259 |
| Feb 20, 2026 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 26,051 |
| Feb 19, 2026 | 5,190.00 | 5,210.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 20,523 |
| Feb 13, 2026 | 5,210.00 | 5,210.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.19% | 6,163 |
| Feb 12, 2026 | 5,180.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.58% | 31,938 |
| Feb 11, 2026 | 5,200.00 | 5,210.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.19% | 8,066 |
| Feb 10, 2026 | 5,200.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.19% | 12,914 |
| Feb 9, 2026 | 5,160.00 | 5,210.00 | 5,140.00 | 5,200.00 | 5,200.00 | 0.78% | 77,996 |
| Feb 6, 2026 | 5,170.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | -1.53% | 36,708 |
| Feb 5, 2026 | 5,200.00 | 5,240.00 | 5,150.00 | 5,240.00 | 5,240.00 | - | 8,584 |
| Feb 4, 2026 | 5,200.00 | 5,240.00 | 5,160.00 | 5,240.00 | 5,240.00 | 0.96% | 16,045 |
| Feb 3, 2026 | 5,140.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.17% | 56,124 |
| Feb 2, 2026 | 5,250.00 | 5,250.00 | 5,090.00 | 5,130.00 | 5,130.00 | -2.66% | 34,144 |
| Jan 30, 2026 | 5,370.00 | 5,370.00 | 5,190.00 | 5,270.00 | 5,270.00 | -1.86% | 28,574 |
| Jan 29, 2026 | 5,380.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.37% | 17,275 |
| Jan 28, 2026 | 5,350.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,390.00 | 0.75% | 36,254 |
| Jan 27, 2026 | 5,340.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.19% | 34,741 |
| Jan 26, 2026 | 5,300.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,340.00 | 1.52% | 55,635 |
| Jan 23, 2026 | 5,170.00 | 5,270.00 | 5,110.00 | 5,260.00 | 5,260.00 | 2.14% | 45,259 |
| Jan 22, 2026 | 5,090.00 | 5,160.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1.18% | 18,332 |
| Jan 21, 2026 | 5,100.00 | 5,100.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.20% | 17,177 |
| Jan 20, 2026 | 5,020.00 | 5,110.00 | 4,975.00 | 5,100.00 | 5,100.00 | 1.59% | 36,438 |
| Jan 19, 2026 | 5,020.00 | 5,020.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 17,701 |
| Jan 16, 2026 | 5,130.00 | 5,130.00 | 5,010.00 | 5,020.00 | 5,020.00 | -2.14% | 28,746 |
| Jan 15, 2026 | 5,100.00 | 5,150.00 | 5,030.00 | 5,130.00 | 5,130.00 | -0.19% | 33,714 |
| Jan 14, 2026 | 5,100.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 0.78% | 22,347 |
| Jan 13, 2026 | 5,150.00 | 5,150.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.58% | 25,172 |
| Jan 12, 2026 | 5,070.00 | 5,140.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1.18% | 56,903 |
| Jan 9, 2026 | 5,040.00 | 5,070.00 | 4,985.00 | 5,070.00 | 5,070.00 | 0.60% | 65,828 |
| Jan 8, 2026 | 5,090.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.20% | 65,726 |
| Jan 7, 2026 | 5,240.00 | 5,240.00 | 5,020.00 | 5,030.00 | 5,030.00 | -3.27% | 103,583 |
| Jan 6, 2026 | 5,320.00 | 5,330.00 | 5,190.00 | 5,200.00 | 5,200.00 | -2.26% | 227,007 |
| Jan 5, 2026 | 5,320.00 | 5,320.00 | 5,270.00 | 5,320.00 | 5,320.00 | - | 28,406 |
| Jan 2, 2026 | 5,330.00 | 5,340.00 | 5,280.00 | 5,320.00 | 5,320.00 | 1.53% | 43,137 |
| Dec 30, 2025 | 5,280.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.32% | 38,206 |
| Dec 29, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | -2.39% | 34,665 |
| Dec 26, 2025 | 5,390.00 | 5,440.00 | 5,380.00 | 5,440.00 | 5,260.00 | 0.37% | 22,649 |
| Dec 24, 2025 | 5,440.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,240.66 | -0.73% | 25,352 |
| Dec 23, 2025 | 5,460.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,279.34 | - | 10,091 |
| Dec 22, 2025 | 5,450.00 | 5,470.00 | 5,430.00 | 5,460.00 | 5,279.34 | 0.37% | 25,979 |
| Dec 19, 2025 | 5,360.00 | 5,460.00 | 5,310.00 | 5,440.00 | 5,260.00 | 1.87% | 14,320 |
| Dec 18, 2025 | 5,380.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,163.31 | -0.74% | 23,997 |
| Dec 17, 2025 | 5,380.00 | 5,420.00 | 5,370.00 | 5,380.00 | 5,201.99 | 0.19% | 9,458 |
| Dec 16, 2025 | 5,490.00 | 5,490.00 | 5,370.00 | 5,370.00 | 5,192.32 | -2.19% | 46,435 |
| Dec 15, 2025 | 5,500.00 | 5,560.00 | 5,450.00 | 5,490.00 | 5,308.35 | -0.18% | 26,036 |
| Dec 12, 2025 | 5,490.00 | 5,530.00 | 5,470.00 | 5,500.00 | 5,318.01 | - | 22,927 |
| Dec 11, 2025 | 5,550.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,318.01 | -0.36% | 21,068 |
| Dec 10, 2025 | 5,490.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,337.35 | 0.36% | 23,141 |
| Dec 9, 2025 | 5,520.00 | 5,520.00 | 5,450.00 | 5,500.00 | 5,318.01 | -0.36% | 6,954 |
| Dec 8, 2025 | 5,490.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,337.35 | 0.55% | 24,597 |
| Dec 5, 2025 | 5,540.00 | 5,540.00 | 5,480.00 | 5,490.00 | 5,308.35 | -1.08% | 9,259 |
| Dec 4, 2025 | 5,550.00 | 5,570.00 | 5,470.00 | 5,550.00 | 5,366.36 | -0.18% | 17,163 |
| Dec 3, 2025 | 5,530.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,376.03 | 0.54% | 10,311 |
| Dec 2, 2025 | 5,540.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,347.02 | -0.18% | 17,893 |
| Dec 1, 2025 | 5,470.00 | 5,590.00 | 5,430.00 | 5,540.00 | 5,356.69 | 2.03% | 57,004 |
| Nov 28, 2025 | 5,400.00 | 5,430.00 | 5,370.00 | 5,430.00 | 5,250.33 | 0.37% | 6,504 |
| Nov 27, 2025 | 5,420.00 | 5,420.00 | 5,370.00 | 5,410.00 | 5,230.99 | -0.18% | 6,338 |
| Nov 26, 2025 | 5,370.00 | 5,420.00 | 5,340.00 | 5,420.00 | 5,240.66 | 0.56% | 3,714 |
| Nov 25, 2025 | 5,320.00 | 5,390.00 | 5,310.00 | 5,390.00 | 5,211.65 | 1.51% | 7,249 |
| Nov 24, 2025 | 5,350.00 | 5,390.00 | 5,300.00 | 5,310.00 | 5,134.30 | -1.30% | 11,942 |
| Nov 21, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,380.00 | 5,201.99 | -1.10% | 48,130 |
| Nov 20, 2025 | 5,430.00 | 5,460.00 | 5,390.00 | 5,440.00 | 5,260.00 | 0.18% | 17,235 |
| Nov 19, 2025 | 5,390.00 | 5,450.00 | 5,340.00 | 5,430.00 | 5,250.33 | 0.74% | 13,570 |
| Nov 18, 2025 | 5,430.00 | 5,430.00 | 5,340.00 | 5,390.00 | 5,211.65 | -0.92% | 11,281 |
| Nov 17, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,260.00 | 0.55% | 16,810 |
| Nov 14, 2025 | 5,450.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,230.99 | -1.46% | 35,846 |
| Nov 13, 2025 | 5,450.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,308.35 | 0.18% | 12,469 |
| Nov 12, 2025 | 5,400.00 | 5,490.00 | 5,390.00 | 5,480.00 | 5,298.68 | 1.11% | 9,138 |
| Nov 11, 2025 | 5,360.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,240.66 | 0.18% | 17,497 |
| Nov 10, 2025 | 5,260.00 | 5,410.00 | 5,200.00 | 5,410.00 | 5,230.99 | 2.27% | 21,998 |
| Nov 7, 2025 | 5,260.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,114.96 | -0.19% | 39,979 |
| Nov 6, 2025 | 5,310.00 | 5,320.00 | 5,150.00 | 5,300.00 | 5,124.63 | -0.19% | 28,203 |
| Nov 5, 2025 | 5,340.00 | 5,340.00 | 5,170.00 | 5,310.00 | 5,134.30 | -0.19% | 61,366 |
| Nov 4, 2025 | 5,300.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,143.97 | 0.38% | 31,127 |
| Nov 3, 2025 | 5,320.00 | 5,340.00 | 5,270.00 | 5,300.00 | 5,124.63 | - | 28,496 |
| Oct 31, 2025 | 5,290.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,124.63 | 0.19% | 20,386 |
| Oct 30, 2025 | 5,400.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,114.96 | -0.94% | 29,960 |
| Oct 29, 2025 | 5,450.00 | 5,500.00 | 5,320.00 | 5,340.00 | 5,163.31 | -2.02% | 31,976 |
| Oct 28, 2025 | 5,500.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,269.67 | -0.91% | 25,364 |
| Oct 27, 2025 | 5,520.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,318.01 | -0.54% | 33,648 |
| Oct 24, 2025 | 5,560.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,347.02 | -0.54% | 17,405 |
| Oct 23, 2025 | 5,510.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,376.03 | 0.72% | 17,680 |
| Oct 22, 2025 | 5,530.00 | 5,570.00 | 5,430.00 | 5,520.00 | 5,337.35 | 0.18% | 21,905 |
| Oct 21, 2025 | 5,530.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,327.68 | 0.36% | 33,948 |
| Oct 20, 2025 | 5,500.00 | 5,500.00 | 5,450.00 | 5,490.00 | 5,308.35 | -0.18% | 9,123 |
| Oct 17, 2025 | 5,510.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,318.01 | -0.36% | 26,335 |
| Oct 16, 2025 | 5,570.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,337.35 | -1.08% | 22,654 |
| Oct 15, 2025 | 5,520.00 | 5,610.00 | 5,510.00 | 5,580.00 | 5,395.37 | 0.72% | 32,227 |
| Oct 14, 2025 | 5,560.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,356.69 | -0.18% | 23,032 |
| Oct 13, 2025 | 5,580.00 | 5,580.00 | 5,430.00 | 5,550.00 | 5,366.36 | -0.89% | 44,934 |
| Oct 10, 2025 | 5,670.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,414.71 | -1.23% | 38,909 |
| Oct 2, 2025 | 5,700.00 | 5,720.00 | 5,590.00 | 5,670.00 | 5,482.39 | -0.70% | 41,935 |