IGIS RESIDENCE REIT Co., Ltd. - 350520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,075	4,030	4,030	4,075	4,025	31,537
August 14, 2025	4,055	4,070	4,070	4,085	4,040	76,037
August 13, 2025	4,025	4,045	4,045	4,055	4,005	39,051
August 12, 2025	4,030	4,030	4,030	4,030	4,000	54,205
August 11, 2025	4,035	4,000	4,000	4,035	3,985	36,276
August 08, 2025	4,035	4,000	4,000	4,035	3,995	33,049
August 07, 2025	4,030	4,010	4,010	4,030	3,995	67,097
August 06, 2025	4,040	4,005	4,005	4,040	3,995	100,658
August 05, 2025	4,045	4,020	4,020	4,045	4,005	74,826
August 04, 2025	4,030	4,020	4,020	4,030	4,000	91,287
August 01, 2025	4,050	4,025	4,025	4,050	4,020	38,644
July 31, 2025	4,045	4,045	4,045	4,065	4,025	56,926
July 30, 2025	4,065	4,050	4,050	4,065	4,025	75,090
July 29, 2025	4,065	4,060	4,060	4,065	4,040	23,013
July 28, 2025	4,080	4,065	4,065	4,080	4,050	21,882
July 25, 2025	4,060	4,070	4,070	4,080	4,050	11,870
July 24, 2025	4,065	4,060	4,060	4,065	4,050	23,524
July 23, 2025	4,085	4,065	4,065	4,085	4,050	27,107
July 22, 2025	4,085	4,060	4,060	4,085	4,050	31,826
July 21, 2025	4,070	4,080	4,080	4,095	4,055	31,426
July 18, 2025	4,070	4,065	4,065	4,070	4,040	27,532
July 17, 2025	4,080	4,060	4,060	4,080	4,050	49,292
July 16, 2025	4,105	4,080	4,080	4,120	4,060	78,146
July 15, 2025	4,130	4,105	4,105	4,130	4,085	88,551
July 14, 2025	4,130	4,130	4,130	4,130	4,105	55,139
July 11, 2025	4,130	4,130	4,130	4,140	4,100	25,035
July 10, 2025	4,140	4,130	4,130	4,140	4,100	73,098
July 09, 2025	4,165	4,130	4,130	4,165	4,120	22,667
July 08, 2025	4,135	4,140	4,140	4,155	4,115	22,954
July 07, 2025	4,100	4,135	4,135	4,140	4,100	14,931
July 04, 2025	4,150	4,100	4,100	4,150	4,090	31,546
July 03, 2025	4,145	4,110	4,110	4,145	4,100	39,525
July 02, 2025	4,155	4,130	4,130	4,155	4,095	72,992
July 01, 2025	4,150	4,140	4,140	4,150	4,100	42,807
June 30, 2025	4,130	4,115	4,115	4,140	4,115	31,816
June 27, 2025	4,175	4,130	4,130	4,175	4,120	37,816
June 26, 2025	4,250	4,230	4,080	4,250	4,225	79,717
June 25, 2025	4,220	4,250	4,099.29	4,260	4,210	65,101
June 24, 2025	4,200	4,220	4,070.35	4,230	4,200	51,926
June 23, 2025	4,215	4,190	4,041.42	4,220	4,180	41,074
June 20, 2025	4,210	4,215	4,215	4,225	4,195	38,403
June 19, 2025	4,195	4,225	4,225	4,230	4,190	19,667
June 18, 2025	4,240	4,195	4,195	4,242	4,195	34,410
June 17, 2025	4,235	4,230	4,230	4,240	4,225	39,105
June 16, 2025	4,210	4,235	4,235	4,235	4,195	49,456
June 13, 2025	4,230	4,210	4,210	4,235	4,170	56,596
June 12, 2025	4,220	4,230	4,230	4,270	4,210	81,689
June 11, 2025	4,210	4,210	4,210	4,225	4,190	33,165
June 10, 2025	4,235	4,210	4,210	4,235	4,190	30,482
June 09, 2025	4,240	4,230	4,230	4,245	4,210	21,407
June 05, 2025	4,210	4,230	4,230	4,235	4,210	35,640
June 04, 2025	4,220	4,225	4,225	4,240	4,210	22,179
June 02, 2025	4,235	4,210	4,210	4,250	4,200	59,979
May 30, 2025	4,245	4,235	4,235	4,245	4,200	26,057
May 29, 2025	4,230	4,240	4,240	4,245	4,215	18,009
May 28, 2025	4,235	4,230	4,230	4,240	4,210	44,273
May 27, 2025	4,250	4,230	4,230	4,250	4,225	23,888
May 26, 2025	4,205	4,250	4,250	4,260	4,205	24,522
May 23, 2025	4,220	4,220	4,220	4,225	4,205	13,972
May 22, 2025	4,220	4,220	4,220	4,225	4,205	12,171

IGIS RESIDENCE REIT Co., Ltd. (350520.KS) KSC