Skip to main content
IGIS RESIDENCE REIT Co., Ltd. (KRX:350520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,670.00
-90.00 (-2.39%)
At close: Mar 9, 2026

IGIS RESIDENCE REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 20263,850.003,870.003,850.003,860.003,860.000.26%73,622
Feb 20, 20263,860.003,870.003,840.003,850.003,850.00-0.26%131,217
Feb 19, 20263,870.003,895.003,835.003,860.003,860.00-0.26%161,117
Feb 13, 20263,815.003,870.003,800.003,870.003,870.001.98%99,193
Feb 12, 20263,810.003,825.003,775.003,795.003,795.00-0.26%159,436
Feb 11, 20263,820.003,830.003,800.003,805.003,805.00-0.13%46,142
Feb 10, 20263,830.003,860.003,805.003,810.003,810.00-0.52%92,135
Feb 9, 20263,830.003,845.003,815.003,830.003,830.000.39%37,788
Feb 6, 20263,820.003,825.003,770.003,815.003,815.00-0.13%29,839
Feb 5, 20263,820.003,820.003,790.003,820.003,820.000.39%58,631
Feb 4, 20263,820.003,820.003,785.003,805.003,805.000.26%74,346
Feb 3, 20263,850.003,850.003,785.003,795.003,795.000.13%55,614
Feb 2, 20263,810.003,820.003,780.003,790.003,790.00-0.13%114,667
Jan 30, 20263,800.003,805.003,770.003,795.003,795.00-0.13%94,949
Jan 29, 20263,845.003,845.003,770.003,800.003,800.00-0.26%296,528
Jan 28, 20263,875.003,875.003,810.003,810.003,810.00-1.68%279,733
Jan 27, 20263,900.003,900.003,850.003,875.003,875.00-164,534
Jan 26, 20263,845.003,905.003,820.003,875.003,875.001.17%275,400
Jan 23, 20263,825.003,850.003,810.003,830.003,830.00-140,736
Jan 22, 20263,890.003,890.003,825.003,830.003,830.00-0.65%137,365
Jan 21, 20263,915.003,915.003,840.003,855.003,855.00-0.77%124,899
Jan 20, 20263,920.003,920.003,885.003,885.003,885.00-0.77%81,984
Jan 19, 20263,940.003,940.003,890.003,915.003,915.000.38%108,735
Jan 16, 20263,930.003,930.003,890.003,900.003,900.00-0.38%61,420
Jan 15, 20263,935.003,935.003,900.003,915.003,915.00-75,066
Jan 14, 20263,920.003,935.003,915.003,915.003,915.00-0.13%26,549
Jan 13, 20263,940.003,950.003,905.003,920.003,920.00-0.51%35,124
Jan 12, 20263,900.003,950.003,895.003,940.003,940.000.77%81,888
Jan 9, 20263,890.003,925.003,880.003,910.003,910.000.51%62,699
Jan 8, 20263,920.003,945.003,880.003,890.003,890.00-0.77%85,288
Jan 7, 20263,930.003,930.003,900.003,920.003,920.00-0.25%55,628
Jan 6, 20263,890.003,940.003,870.003,930.003,930.001.55%77,138
Jan 5, 20263,815.003,885.003,810.003,870.003,870.001.31%72,689
Jan 2, 20263,805.003,820.003,785.003,820.003,820.000.53%65,780
Dec 30, 20253,805.003,820.003,795.003,800.003,800.00-113,408
Dec 29, 20253,860.003,860.003,795.003,800.003,800.00-3.55%201,147
Dec 26, 20253,940.003,950.003,915.003,940.003,790.000.13%308,150
Dec 24, 20253,950.003,950.003,920.003,935.003,785.19-27,539
Dec 23, 20253,915.003,940.003,895.003,935.003,785.190.77%226,155
Dec 22, 20253,940.003,940.003,900.003,905.003,756.33-0.76%186,567
Dec 19, 20253,910.003,945.003,910.003,935.003,785.190.64%125,510
Dec 18, 20253,930.003,940.003,910.003,910.003,761.14-0.51%84,018
Dec 17, 20253,970.003,970.003,905.003,930.003,780.38-0.25%151,650
Dec 16, 20253,975.003,975.003,925.003,940.003,790.00-0.51%93,757
Dec 15, 20253,995.003,995.003,960.003,960.003,809.24-0.50%151,205
Dec 12, 20254,000.004,005.003,960.003,980.003,828.48-0.25%51,278
Dec 11, 20254,020.004,020.003,970.003,990.003,838.10-0.50%97,974
Dec 10, 20254,010.004,015.004,000.004,010.003,857.34-40,414
Dec 9, 20254,045.004,045.003,995.004,010.003,857.34-0.50%31,936
Dec 8, 20254,030.004,040.003,995.004,030.003,876.570.25%45,029
Dec 5, 20254,025.004,030.004,005.004,020.003,866.95-52,827
Dec 4, 20254,015.004,020.004,010.004,020.003,866.950.25%34,847
Dec 3, 20254,015.004,015.003,980.004,010.003,857.340.38%64,715
Dec 2, 20254,000.004,015.003,990.003,995.003,842.91-0.13%79,943
Dec 1, 20254,000.004,005.003,975.004,000.003,847.72-34,536
Nov 28, 20254,000.004,010.003,985.004,000.003,847.720.25%53,236
Nov 27, 20253,980.004,000.003,960.003,990.003,838.100.50%27,991
Nov 26, 20253,975.003,975.003,930.003,970.003,818.860.51%59,474
Nov 25, 20254,000.004,000.003,945.003,950.003,799.62-1.00%83,640
Nov 24, 20253,985.004,000.003,965.003,990.003,838.100.25%40,319
Nov 21, 20254,000.004,005.003,960.003,980.003,828.48-0.13%64,070
Nov 20, 20254,010.004,015.003,965.003,985.003,833.29-0.50%60,907
Nov 19, 20254,015.004,015.003,970.004,005.003,852.530.50%74,215
Nov 18, 20253,975.004,010.003,955.003,985.003,833.290.38%85,189
Nov 17, 20253,945.003,985.003,935.003,970.003,818.860.63%42,938
Nov 14, 20253,960.003,985.003,945.003,945.003,794.81-0.38%37,455
Nov 13, 20253,960.003,985.003,935.003,960.003,809.24-50,307
Nov 12, 20253,970.003,970.003,930.003,960.003,809.240.64%64,223
Nov 11, 20253,950.003,950.003,895.003,935.003,785.19-42,895
Nov 10, 20253,900.003,940.003,900.003,935.003,785.190.90%21,959
Nov 7, 20253,910.003,910.003,875.003,900.003,751.52-32,709
Nov 6, 20253,930.003,930.003,885.003,900.003,751.52-0.51%23,199
Nov 5, 20253,930.003,930.003,855.003,920.003,770.760.13%67,734
Nov 4, 20253,920.003,940.003,900.003,915.003,765.95-0.13%55,088
Nov 3, 20253,975.003,975.003,920.003,920.003,770.76-1.38%33,908
Oct 31, 20253,950.003,980.003,940.003,975.003,823.67-0.13%26,444
Oct 30, 20253,970.003,980.003,950.003,980.003,828.480.25%55,712
Oct 29, 20253,970.003,980.003,950.003,970.003,818.860.51%39,581
Oct 28, 20253,970.003,970.003,935.003,950.003,799.620.25%16,543
Oct 27, 20253,925.003,940.003,925.003,940.003,790.000.38%21,092
Oct 24, 20253,955.003,955.003,910.003,925.003,775.57-0.76%77,438
Oct 23, 20253,900.003,955.003,900.003,955.003,804.431.41%68,121
Oct 22, 20253,890.003,905.003,860.003,900.003,751.520.52%28,152
Oct 21, 20253,855.003,885.003,855.003,880.003,732.280.26%51,605
Oct 20, 20253,845.003,880.003,825.003,870.003,722.661.04%58,011
Oct 17, 20253,820.003,840.003,820.003,830.003,684.19-38,650
Oct 16, 20253,860.003,860.003,822.003,830.003,684.19-0.39%42,325
Oct 15, 20253,865.003,865.003,830.003,845.003,698.620.39%76,148
Oct 14, 20253,870.003,870.003,820.003,830.003,684.19-0.13%48,448
Oct 13, 20253,865.003,865.003,820.003,835.003,689.00-0.78%72,288
Oct 10, 20253,905.003,905.003,855.003,865.003,717.86-1.02%78,468