IGLOO Corporation (KOSDAQ:067920)
South Korea
· Delayed Price · Currency is KRW 5,490.00
-60.00 (-1.08%)
At close: Dec 5, 2025
IGLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,540.00 | 5,540.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.08% | 9,259 |
| Dec 4, 2025 | 5,550.00 | 5,570.00 | 5,470.00 | 5,550.00 | 5,550.00 | -0.18% | 17,163 |
| Dec 3, 2025 | 5,530.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.54% | 10,311 |
| Dec 2, 2025 | 5,540.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 17,893 |
| Dec 1, 2025 | 5,470.00 | 5,590.00 | 5,430.00 | 5,540.00 | 5,540.00 | 2.03% | 56,960 |
| Nov 28, 2025 | 5,400.00 | 5,430.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.37% | 6,503 |
| Nov 27, 2025 | 5,420.00 | 5,420.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.18% | 6,338 |
| Nov 26, 2025 | 5,370.00 | 5,420.00 | 5,340.00 | 5,420.00 | 5,420.00 | 0.56% | 3,714 |
| Nov 25, 2025 | 5,320.00 | 5,390.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1.51% | 7,249 |
| Nov 24, 2025 | 5,350.00 | 5,390.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.30% | 11,942 |
| Nov 21, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,380.00 | 5,380.00 | -1.10% | 48,130 |
| Nov 20, 2025 | 5,430.00 | 5,460.00 | 5,390.00 | 5,440.00 | 5,440.00 | 0.18% | 17,216 |
| Nov 19, 2025 | 5,390.00 | 5,450.00 | 5,340.00 | 5,430.00 | 5,430.00 | 0.74% | 13,570 |
| Nov 18, 2025 | 5,430.00 | 5,430.00 | 5,340.00 | 5,390.00 | 5,390.00 | -0.92% | 11,281 |
| Nov 17, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.55% | 16,810 |
| Nov 14, 2025 | 5,450.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,410.00 | -1.46% | 35,846 |
| Nov 13, 2025 | 5,450.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,490.00 | 0.18% | 12,469 |
| Nov 12, 2025 | 5,400.00 | 5,490.00 | 5,390.00 | 5,480.00 | 5,480.00 | 1.11% | 9,138 |
| Nov 11, 2025 | 5,360.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.18% | 17,497 |
| Nov 10, 2025 | 5,260.00 | 5,410.00 | 5,200.00 | 5,410.00 | 5,410.00 | 2.27% | 21,998 |
| Nov 7, 2025 | 5,260.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,290.00 | -0.19% | 39,979 |
| Nov 6, 2025 | 5,310.00 | 5,320.00 | 5,150.00 | 5,300.00 | 5,300.00 | -0.19% | 28,203 |
| Nov 5, 2025 | 5,340.00 | 5,340.00 | 5,170.00 | 5,310.00 | 5,310.00 | -0.19% | 61,366 |
| Nov 4, 2025 | 5,300.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,320.00 | 0.38% | 31,127 |
| Nov 3, 2025 | 5,320.00 | 5,340.00 | 5,270.00 | 5,300.00 | 5,300.00 | - | 28,496 |
| Oct 31, 2025 | 5,290.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.19% | 20,386 |
| Oct 30, 2025 | 5,400.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.94% | 29,960 |
| Oct 29, 2025 | 5,450.00 | 5,500.00 | 5,320.00 | 5,340.00 | 5,340.00 | -2.02% | 31,976 |
| Oct 28, 2025 | 5,500.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.91% | 25,364 |
| Oct 27, 2025 | 5,520.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.54% | 33,648 |
| Oct 24, 2025 | 5,560.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,530.00 | -0.54% | 17,405 |
| Oct 23, 2025 | 5,510.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | 0.72% | 17,680 |
| Oct 22, 2025 | 5,530.00 | 5,570.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.18% | 21,905 |
| Oct 21, 2025 | 5,530.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | 0.36% | 33,948 |
| Oct 20, 2025 | 5,500.00 | 5,500.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.18% | 9,123 |
| Oct 17, 2025 | 5,510.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.36% | 26,335 |
| Oct 16, 2025 | 5,570.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,520.00 | -1.08% | 22,654 |
| Oct 15, 2025 | 5,520.00 | 5,610.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.72% | 32,227 |
| Oct 14, 2025 | 5,560.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,540.00 | -0.18% | 23,032 |
| Oct 13, 2025 | 5,580.00 | 5,580.00 | 5,430.00 | 5,550.00 | 5,550.00 | -0.89% | 44,934 |
| Oct 10, 2025 | 5,670.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.23% | 38,909 |
| Oct 2, 2025 | 5,700.00 | 5,720.00 | 5,590.00 | 5,670.00 | 5,670.00 | -0.70% | 41,935 |
| Oct 1, 2025 | 5,620.00 | 5,750.00 | 5,490.00 | 5,710.00 | 5,710.00 | 0.71% | 91,124 |
| Sep 30, 2025 | 5,750.00 | 5,830.00 | 5,630.00 | 5,670.00 | 5,670.00 | -1.22% | 79,237 |
| Sep 29, 2025 | 5,540.00 | 6,030.00 | 5,530.00 | 5,740.00 | 5,740.00 | 3.80% | 340,041 |
| Sep 26, 2025 | 5,720.00 | 5,720.00 | 5,480.00 | 5,530.00 | 5,530.00 | -2.81% | 51,444 |
| Sep 25, 2025 | 5,780.00 | 5,780.00 | 5,680.00 | 5,690.00 | 5,690.00 | -1.90% | 17,302 |
| Sep 24, 2025 | 5,830.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,800.00 | -0.68% | 55,455 |
| Sep 23, 2025 | 5,880.00 | 5,920.00 | 5,750.00 | 5,840.00 | 5,840.00 | -0.85% | 69,164 |
| Sep 22, 2025 | 5,800.00 | 5,950.00 | 5,710.00 | 5,890.00 | 5,890.00 | 2.08% | 123,804 |
| Sep 19, 2025 | 5,650.00 | 5,805.00 | 5,630.00 | 5,770.00 | 5,770.00 | 2.67% | 159,387 |
| Sep 18, 2025 | 5,610.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.18% | 39,904 |
| Sep 17, 2025 | 5,610.00 | 5,610.00 | 5,530.00 | 5,610.00 | 5,610.00 | - | 34,897 |
| Sep 16, 2025 | 5,630.00 | 5,630.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.36% | 21,044 |
| Sep 15, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.18% | 20,404 |
| Sep 12, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,640.00 | 5,640.00 | - | 26,358 |
| Sep 11, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,640.00 | - | 10,380 |
| Sep 10, 2025 | 5,630.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.89% | 42,593 |
| Sep 9, 2025 | 5,610.00 | 5,620.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.53% | 25,052 |
| Sep 8, 2025 | 5,600.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.18% | 28,286 |
| Sep 5, 2025 | 5,600.00 | 5,610.00 | 5,580.00 | 5,610.00 | 5,610.00 | 0.18% | 26,817 |
| Sep 4, 2025 | 5,560.00 | 5,610.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.72% | 61,963 |
| Sep 3, 2025 | 5,540.00 | 5,570.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.36% | 6,367 |
| Sep 2, 2025 | 5,570.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.36% | 24,588 |
| Sep 1, 2025 | 5,570.00 | 5,570.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.18% | 5,648 |
| Aug 29, 2025 | 5,580.00 | 5,580.00 | 5,520.00 | 5,570.00 | 5,570.00 | -0.18% | 16,986 |
| Aug 28, 2025 | 5,560.00 | 5,580.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.36% | 13,758 |
| Aug 27, 2025 | 5,580.00 | 5,580.00 | 5,540.00 | 5,560.00 | 5,560.00 | -0.36% | 6,599 |
| Aug 26, 2025 | 5,590.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.36% | 14,555 |
| Aug 25, 2025 | 5,540.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,600.00 | 1.27% | 19,798 |
| Aug 22, 2025 | 5,540.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 34,470 |
| Aug 21, 2025 | 5,520.00 | 5,540.00 | 5,500.00 | 5,540.00 | 5,540.00 | - | 5,680 |
| Aug 20, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,540.00 | 5,540.00 | -0.18% | 10,860 |
| Aug 19, 2025 | 5,630.00 | 5,630.00 | 5,530.00 | 5,550.00 | 5,550.00 | -1.07% | 19,049 |
| Aug 18, 2025 | 5,580.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.18% | 16,514 |
| Aug 14, 2025 | 5,580.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.72% | 39,357 |
| Aug 13, 2025 | 5,590.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.18% | 9,099 |
| Aug 12, 2025 | 5,560.00 | 5,590.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.18% | 5,987 |
| Aug 11, 2025 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | - | 10,564 |
| Aug 8, 2025 | 5,560.00 | 5,610.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.18% | 16,860 |
| Aug 7, 2025 | 5,560.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.18% | 5,977 |
| Aug 6, 2025 | 5,560.00 | 5,560.00 | 5,490.00 | 5,560.00 | 5,560.00 | - | 4,746 |
| Aug 5, 2025 | 5,510.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 1.46% | 10,066 |
| Aug 4, 2025 | 5,430.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.92% | 16,350 |
| Aug 1, 2025 | 5,550.00 | 5,550.00 | 5,390.00 | 5,430.00 | 5,430.00 | -2.51% | 17,216 |
| Jul 31, 2025 | 5,550.00 | 5,630.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.54% | 20,507 |
| Jul 30, 2025 | 5,560.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.36% | 9,742 |
| Jul 29, 2025 | 5,530.00 | 5,590.00 | 5,490.00 | 5,560.00 | 5,560.00 | -0.54% | 27,703 |
| Jul 28, 2025 | 5,690.00 | 5,690.00 | 5,230.00 | 5,590.00 | 5,590.00 | -1.76% | 45,673 |
| Jul 25, 2025 | 5,640.00 | 5,690.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.89% | 15,497 |
| Jul 24, 2025 | 5,700.00 | 5,710.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.88% | 22,045 |
| Jul 23, 2025 | 5,740.00 | 5,770.00 | 5,610.00 | 5,690.00 | 5,690.00 | -0.70% | 38,920 |
| Jul 22, 2025 | 5,740.00 | 5,950.00 | 5,650.00 | 5,730.00 | 5,730.00 | 0.35% | 154,851 |
| Jul 21, 2025 | 5,720.00 | 5,720.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.18% | 11,934 |
| Jul 18, 2025 | 5,690.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.18% | 55,021 |
| Jul 17, 2025 | 5,620.00 | 5,710.00 | 5,570.00 | 5,690.00 | 5,690.00 | 1.79% | 27,099 |
| Jul 16, 2025 | 5,630.00 | 5,630.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.71% | 11,821 |
| Jul 15, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.53% | 18,228 |
| Jul 14, 2025 | 5,680.00 | 5,690.00 | 5,600.00 | 5,660.00 | 5,660.00 | -0.35% | 23,425 |
| Jul 11, 2025 | 5,690.00 | 5,730.00 | 5,630.00 | 5,680.00 | 5,680.00 | -0.35% | 34,566 |