IGIS RESIDENCE REIT Co., Ltd. (350520.KS) KSC
3,820.00
+105(+2.83%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,820.00
+105(+2.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,720 | 3,820 | 3,820 | 3,840 | 3,700 | 128,669 |
| April 02, 2026 | 3,705 | 3,715 | 3,715 | 3,780 | 3,680 | 105,837 |
| April 01, 2026 | 3,670 | 3,705 | 3,705 | 3,710 | 3,660 | 21,215 |
| March 31, 2026 | 3,670 | 3,635 | 3,635 | 3,670 | 3,625 | 70,680 |
| March 30, 2026 | 3,680 | 3,670 | 3,670 | 3,680 | 3,610 | 95,125 |
| March 27, 2026 | 3,650 | 3,680 | 3,680 | 3,705 | 3,625 | 28,470 |
| March 26, 2026 | 3,670 | 3,670 | 3,670 | 3,675 | 3,640 | 177,112 |
| March 25, 2026 | 3,670 | 3,680 | 3,680 | 3,690 | 3,645 | 26,417 |
| March 24, 2026 | 3,675 | 3,670 | 3,670 | 3,695 | 3,640 | 34,970 |
| March 23, 2026 | 3,725 | 3,655 | 3,655 | 3,725 | 3,650 | 65,976 |
| March 20, 2026 | 3,725 | 3,725 | 3,725 | 3,775 | 3,710 | 62,640 |
| March 19, 2026 | 3,725 | 3,725 | 3,725 | 3,740 | 3,690 | 78,281 |
| March 18, 2026 | 3,795 | 3,725 | 3,725 | 3,795 | 3,710 | 50,512 |
| March 17, 2026 | 3,760 | 3,740 | 3,740 | 3,780 | 3,735 | 37,866 |
| March 16, 2026 | 3,765 | 3,760 | 3,760 | 3,785 | 3,745 | 33,996 |
| March 13, 2026 | 3,755 | 3,765 | 3,765 | 3,785 | 3,735 | 65,267 |
| March 12, 2026 | 3,755 | 3,755 | 3,755 | 3,775 | 3,720 | 35,015 |
| March 11, 2026 | 3,700 | 3,755 | 3,755 | 3,775 | 3,680 | 42,855 |
| March 10, 2026 | 3,700 | 3,685 | 3,685 | 3,710 | 3,675 | 14,715 |
| March 09, 2026 | 3,730 | 3,670 | 3,670 | 3,730 | 3,645 | 81,493 |
| March 06, 2026 | 3,750 | 3,760 | 3,760 | 3,795 | 3,715 | 85,153 |
| March 05, 2026 | 3,680 | 3,750 | 3,750 | 3,795 | 3,680 | 76,670 |
| March 04, 2026 | 3,760 | 3,695 | 3,695 | 3,770 | 3,655 | 148,252 |
| March 03, 2026 | 3,795 | 3,790 | 3,790 | 3,830 | 3,755 | 86,759 |
| February 27, 2026 | 3,795 | 3,795 | 3,795 | 3,815 | 3,780 | 109,330 |
| February 26, 2026 | 3,860 | 3,810 | 3,810 | 3,860 | 3,800 | 121,090 |
| February 25, 2026 | 3,855 | 3,860 | 3,860 | 3,870 | 3,820 | 71,145 |
| February 24, 2026 | 3,860 | 3,855 | 3,855 | 3,865 | 3,820 | 136,870 |
| February 23, 2026 | 3,850 | 3,860 | 3,860 | 3,870 | 3,850 | 73,622 |
| February 20, 2026 | 3,860 | 3,850 | 0 | 3,870 | 3,840 | 136,621 |
| February 19, 2026 | 3,870 | 3,860 | 0 | 3,895 | 3,835 | 162,116 |
| February 13, 2026 | 3,815 | 3,870 | 0 | 3,870 | 3,800 | 99,301 |
| February 12, 2026 | 3,810 | 3,795 | 0 | 3,825 | 3,775 | 159,641 |
| February 11, 2026 | 3,820 | 3,805 | 0 | 3,830 | 3,800 | 55,072 |
| February 10, 2026 | 3,830 | 3,810 | 0 | 3,860 | 3,805 | 94,998 |
| February 09, 2026 | 3,830 | 3,830 | 0 | 3,845 | 3,815 | 37,788 |
| February 06, 2026 | 3,820 | 3,815 | 0 | 3,825 | 3,770 | 30,152 |
| February 05, 2026 | 3,820 | 3,820 | 0 | 3,820 | 3,790 | 58,636 |
| February 04, 2026 | 3,820 | 3,805 | 0 | 3,820 | 3,785 | 74,346 |
| February 03, 2026 | 3,850 | 3,795 | 0 | 3,850 | 3,785 | 60,521 |
| February 02, 2026 | 3,810 | 3,790 | 0 | 3,820 | 3,780 | 114,667 |
| January 30, 2026 | 3,800 | 3,795 | 0 | 3,805 | 3,770 | 96,576 |
| January 29, 2026 | 3,845 | 3,800 | 0 | 3,845 | 3,770 | 297,389 |
| January 28, 2026 | 3,875 | 3,810 | 0 | 3,875 | 3,810 | 283,489 |
| January 27, 2026 | 3,900 | 3,875 | 0 | 3,900 | 3,850 | 166,987 |
| January 26, 2026 | 3,845 | 3,875 | 0 | 3,905 | 3,820 | 275,400 |
| January 23, 2026 | 3,825 | 3,830 | 0 | 3,850 | 3,810 | 141,206 |
| January 22, 2026 | 3,890 | 3,830 | 0 | 3,890 | 3,825 | 138,431 |
| January 21, 2026 | 3,915 | 3,855 | 0 | 3,915 | 3,840 | 124,899 |
| January 20, 2026 | 3,920 | 3,885 | 0 | 3,920 | 3,885 | 81,984 |
| January 19, 2026 | 3,940 | 3,915 | 0 | 3,940 | 3,890 | 108,735 |
| January 16, 2026 | 3,930 | 3,900 | 0 | 3,930 | 3,890 | 61,469 |
| January 15, 2026 | 3,935 | 3,915 | 0 | 3,935 | 3,900 | 75,104 |
| January 14, 2026 | 3,920 | 3,915 | 0 | 3,935 | 3,915 | 26,550 |
| January 13, 2026 | 3,940 | 3,920 | 0 | 3,950 | 3,905 | 35,174 |
| January 12, 2026 | 3,900 | 3,940 | 0 | 3,950 | 3,895 | 84,228 |
| January 09, 2026 | 3,890 | 3,910 | 0 | 3,925 | 3,880 | 64,098 |
| January 08, 2026 | 3,920 | 3,890 | 0 | 3,945 | 3,880 | 85,288 |
| January 07, 2026 | 3,930 | 3,920 | 0 | 3,930 | 3,900 | 55,628 |
| January 06, 2026 | 3,890 | 3,930 | 0 | 3,940 | 3,870 | 77,138 |