IGLOO Corporation 067920
KRX · South Korea · Technology Services
KRW 5,860.00+80.00 (+1.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,860.00 | +1.38% | KRW 5,820.00 | KRW 5,890.00 | KRW 5,770.00 | 46.89K |
| 2026-10-01 | KRW 5,780.00 | -1.20% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,740.00 | 31.29K |
| 2026-09-30 | KRW 5,850.00 | +1.39% | KRW 5,770.00 | KRW 5,860.00 | KRW 5,740.00 | 34.97K |
| 2026-09-29 | KRW 5,770.00 | -0.52% | KRW 5,800.00 | KRW 5,810.00 | KRW 5,730.00 | 11.26K |
| 2026-09-28 | KRW 5,800.00 | -1.02% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,720.00 | 26.21K |
| 2026-09-23 | KRW 5,860.00 | +1.03% | KRW 5,800.00 | KRW 5,890.00 | KRW 5,730.00 | 34.05K |
| 2026-09-22 | KRW 5,800.00 | -1.02% | KRW 5,930.00 | KRW 5,930.00 | KRW 5,710.00 | 40.14K |
| 2026-09-21 | KRW 5,860.00 | -3.93% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,770.00 | 69.29K |
| 2026-09-18 | KRW 6,100.00 | -1.45% | KRW 6,240.00 | KRW 6,240.00 | KRW 5,930.00 | 107.85K |
| 2026-09-17 | KRW 6,190.00 | +7.28% | KRW 5,730.00 | KRW 6,300.00 | KRW 5,690.00 | 439.10K |
| 2026-09-16 | KRW 5,770.00 | -1.20% | KRW 5,840.00 | KRW 5,840.00 | KRW 5,650.00 | 50.91K |
| 2026-09-15 | KRW 5,840.00 | 0.00% | KRW 5,890.00 | KRW 5,920.00 | KRW 5,610.00 | 111.40K |
| 2026-09-14 | KRW 5,840.00 | +3.55% | KRW 5,800.00 | KRW 5,950.00 | KRW 5,600.00 | 311.17K |
| 2026-09-11 | KRW 5,640.00 | +4.83% | KRW 5,490.00 | KRW 5,660.00 | KRW 5,360.00 | 208.98K |
| 2026-09-10 | KRW 5,380.00 | +1.89% | KRW 5,250.00 | KRW 5,380.00 | KRW 5,210.00 | 9.71K |
| 2026-09-09 | KRW 5,280.00 | +0.38% | KRW 5,260.00 | KRW 5,350.00 | KRW 5,220.00 | 32.27K |
| 2026-09-08 | KRW 5,260.00 | -0.38% | KRW 5,240.00 | KRW 5,360.00 | KRW 5,210.00 | 18.60K |
| 2026-09-07 | KRW 5,280.00 | -0.94% | KRW 5,300.00 | KRW 5,320.00 | KRW 5,250.00 | 10.21K |
| 2026-09-04 | KRW 5,330.00 | +1.91% | KRW 5,230.00 | KRW 5,330.00 | KRW 5,220.00 | 19.43K |
| 2026-09-03 | KRW 5,230.00 | -2.61% | KRW 5,370.00 | KRW 5,390.00 | KRW 5,230.00 | 16.52K |
| 2026-09-02 | KRW 5,370.00 | -0.92% | KRW 5,310.00 | KRW 5,370.00 | KRW 5,270.00 | 10.61K |
| 2026-09-01 | KRW 5,420.00 | -0.91% | KRW 5,400.00 | KRW 5,420.00 | KRW 5,280.00 | 28.48K |
| 2026-08-31 | KRW 5,470.00 | -0.36% | KRW 5,450.00 | KRW 5,480.00 | KRW 5,320.00 | 17.53K |
| 2026-08-28 | KRW 5,490.00 | +2.04% | KRW 5,400.00 | KRW 5,800.00 | KRW 5,340.00 | 220.68K |
| 2026-08-27 | KRW 5,380.00 | +1.89% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,250.00 | 23.90K |
| 2026-08-26 | KRW 5,280.00 | -1.31% | KRW 5,350.00 | KRW 5,560.00 | KRW 5,210.00 | 22.31K |
| 2026-08-25 | KRW 5,350.00 | +2.49% | KRW 5,200.00 | KRW 5,350.00 | KRW 5,090.00 | 14.40K |
| 2026-08-24 | KRW 5,220.00 | -0.38% | KRW 5,180.00 | KRW 5,230.00 | KRW 5,150.00 | 11.22K |
| 2026-08-21 | KRW 5,240.00 | +0.77% | KRW 5,160.00 | KRW 5,240.00 | KRW 5,120.00 | 16.29K |
| 2026-08-20 | KRW 5,200.00 | -3.53% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,190.00 | 42.54K |
| 2026-08-19 | KRW 5,390.00 | +0.19% | KRW 5,340.00 | KRW 5,390.00 | KRW 5,180.00 | 17.97K |
| 2026-08-18 | KRW 5,380.00 | -1.82% | KRW 5,440.00 | KRW 5,520.00 | KRW 5,270.00 | 37.27K |
| 2026-08-14 | KRW 5,480.00 | -0.36% | KRW 5,500.00 | KRW 5,610.00 | KRW 5,410.00 | 35.56K |
| 2026-08-13 | KRW 5,500.00 | -3.17% | KRW 5,630.00 | KRW 5,640.00 | KRW 5,490.00 | 26.36K |
| 2026-08-12 | KRW 5,680.00 | -0.70% | KRW 5,700.00 | KRW 5,740.00 | KRW 5,600.00 | 27.77K |
| 2026-08-11 | KRW 5,720.00 | +2.33% | KRW 5,580.00 | KRW 5,810.00 | KRW 5,560.00 | 33.71K |
| 2026-08-10 | KRW 5,590.00 | +0.18% | KRW 5,580.00 | KRW 5,600.00 | KRW 5,500.00 | 17.50K |
| 2026-08-07 | KRW 5,580.00 | +1.09% | KRW 5,520.00 | KRW 5,580.00 | KRW 5,420.00 | 12.33K |
| 2026-08-06 | KRW 5,520.00 | +0.36% | KRW 5,420.00 | KRW 5,590.00 | KRW 5,390.00 | 37.16K |
| 2026-08-05 | KRW 5,500.00 | +1.10% | KRW 5,420.00 | KRW 5,640.00 | KRW 5,410.00 | 82.27K |
| 2026-08-04 | KRW 5,440.00 | +4.82% | KRW 5,170.00 | KRW 6,000.00 | KRW 5,150.00 | 537.46K |
| 2026-08-03 | KRW 5,190.00 | +0.39% | KRW 5,110.00 | KRW 5,280.00 | KRW 5,040.00 | 28.33K |
| 2026-07-31 | KRW 5,170.00 | +1.17% | KRW 5,110.00 | KRW 5,170.00 | KRW 5,020.00 | 25.11K |
| 2026-07-30 | KRW 5,110.00 | +3.02% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,920.00 | 31.53K |
| 2026-07-29 | KRW 4,960.00 | -3.31% | KRW 5,100.00 | KRW 5,180.00 | KRW 4,825.00 | 44.94K |
| 2026-07-28 | KRW 5,130.00 | -1.35% | KRW 5,150.00 | KRW 5,160.00 | KRW 5,030.00 | 12.42K |
| 2026-07-27 | KRW 5,200.00 | +1.76% | KRW 5,110.00 | KRW 5,200.00 | KRW 5,070.00 | 10.88K |
| 2026-07-24 | KRW 5,110.00 | +0.20% | KRW 5,010.00 | KRW 5,120.00 | KRW 5,010.00 | 15.98K |
| 2026-07-23 | KRW 5,100.00 | +2.82% | KRW 4,960.00 | KRW 5,150.00 | KRW 4,960.00 | 25.53K |
| 2026-07-22 | KRW 4,960.00 | -2.36% | KRW 5,080.00 | KRW 5,090.00 | KRW 4,960.00 | 19.69K |
| 2026-07-21 | KRW 5,080.00 | -0.39% | KRW 5,030.00 | KRW 5,080.00 | KRW 4,930.00 | 24.42K |
| 2026-07-20 | KRW 5,100.00 | +1.39% | KRW 4,910.00 | KRW 5,100.00 | KRW 4,910.00 | 14.69K |
| 2026-07-16 | KRW 5,030.00 | -0.40% | KRW 4,945.00 | KRW 5,030.00 | KRW 4,945.00 | 13.62K |
| 2026-07-15 | KRW 5,050.00 | +2.64% | KRW 4,880.00 | KRW 5,050.00 | KRW 4,880.00 | 18.68K |
| 2026-07-14 | KRW 4,920.00 | +0.61% | KRW 4,890.00 | KRW 4,920.00 | KRW 4,780.00 | 40.83K |
| 2026-07-13 | KRW 4,890.00 | -2.59% | KRW 4,995.00 | KRW 5,000.00 | KRW 4,810.00 | 35.09K |
| 2026-07-10 | KRW 5,020.00 | +0.60% | KRW 4,985.00 | KRW 5,040.00 | KRW 4,860.00 | 28.96K |
| 2026-07-09 | KRW 4,990.00 | -0.20% | KRW 5,000.00 | KRW 5,030.00 | KRW 4,835.00 | 21.33K |
| 2026-07-08 | KRW 5,000.00 | 0.00% | KRW 4,960.00 | KRW 5,010.00 | KRW 4,815.00 | 22.02K |
| 2026-07-07 | KRW 5,000.00 | 0.00% | KRW 4,995.00 | KRW 5,050.00 | KRW 4,880.00 | 21.76K |
| 2026-07-06 | KRW 5,000.00 | +1.11% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,880.00 | 12.52K |
| 2026-07-03 | KRW 4,945.00 | -0.30% | KRW 4,845.00 | KRW 4,980.00 | KRW 4,820.00 | 26.07K |
| 2026-07-02 | KRW 4,960.00 | -1.39% | KRW 4,985.00 | KRW 5,020.00 | KRW 4,845.00 | 37.00K |
| 2026-07-01 | KRW 5,030.00 | +1.62% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,855.00 | 17.74K |
| 2026-06-30 | KRW 4,950.00 | -1.20% | KRW 4,995.00 | KRW 5,000.00 | KRW 4,840.00 | 20.17K |
| 2026-06-29 | KRW 5,010.00 | +7.74% | KRW 4,630.00 | KRW 5,020.00 | KRW 4,630.00 | 36.99K |
| 2026-06-26 | KRW 4,650.00 | -1.59% | KRW 4,670.00 | KRW 4,820.00 | KRW 4,600.00 | 39.19K |
| 2026-06-25 | KRW 4,725.00 | -2.98% | KRW 4,810.00 | KRW 4,990.00 | KRW 4,675.00 | 47.97K |
| 2026-06-24 | KRW 4,870.00 | -0.20% | KRW 4,840.00 | KRW 5,040.00 | KRW 4,765.00 | 41.37K |
| 2026-06-23 | KRW 4,880.00 | -2.30% | KRW 5,020.00 | KRW 5,070.00 | KRW 4,850.00 | 61.44K |
| 2026-06-22 | KRW 4,995.00 | -3.20% | KRW 5,020.00 | KRW 5,160.00 | KRW 4,950.00 | 37.24K |
| 2026-06-19 | KRW 5,160.00 | -0.58% | KRW 5,180.00 | KRW 5,190.00 | KRW 4,960.00 | 31.83K |
| 2026-06-18 | KRW 5,190.00 | -1.14% | KRW 5,240.00 | KRW 5,290.00 | KRW 5,060.00 | 19.99K |
| 2026-06-17 | KRW 5,250.00 | +1.74% | KRW 5,150.00 | KRW 5,260.00 | KRW 5,080.00 | 21.80K |
| 2026-06-16 | KRW 5,160.00 | +1.98% | KRW 5,040.00 | KRW 5,170.00 | KRW 4,990.00 | 23.71K |
| 2026-06-15 | KRW 5,060.00 | -2.88% | KRW 5,210.00 | KRW 5,310.00 | KRW 5,040.00 | 45.67K |
| 2026-06-12 | KRW 5,210.00 | 0.00% | KRW 5,220.00 | KRW 5,310.00 | KRW 5,180.00 | 55.04K |
| 2026-06-11 | KRW 5,210.00 | +1.76% | KRW 5,240.00 | KRW 5,240.00 | KRW 4,990.00 | 58.84K |
| 2026-06-10 | KRW 5,120.00 | -1.73% | KRW 5,170.00 | KRW 5,210.00 | KRW 5,010.00 | 47.76K |
| 2026-06-09 | KRW 5,210.00 | +2.56% | KRW 5,050.00 | KRW 5,240.00 | KRW 5,050.00 | 51.24K |
| 2026-06-08 | KRW 5,080.00 | -4.87% | KRW 5,120.00 | KRW 5,210.00 | KRW 5,030.00 | 65.99K |
| 2026-06-05 | KRW 5,340.00 | -1.84% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,270.00 | 50.15K |
| 2026-06-04 | KRW 5,440.00 | -3.72% | KRW 5,650.00 | KRW 5,660.00 | KRW 5,370.00 | 37.32K |
| 2026-06-02 | KRW 5,650.00 | +0.89% | KRW 5,590.00 | KRW 5,660.00 | KRW 5,390.00 | 75.37K |
| 2026-06-01 | KRW 5,600.00 | -4.92% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,570.00 | 73.40K |
| 2026-05-29 | KRW 5,890.00 | -1.51% | KRW 6,040.00 | KRW 6,060.00 | KRW 5,750.00 | 48.81K |
| 2026-05-28 | KRW 5,980.00 | -1.64% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,800.00 | 46.31K |
| 2026-05-27 | KRW 6,080.00 | -4.70% | KRW 6,340.00 | KRW 6,350.00 | KRW 6,050.00 | 58.15K |
| 2026-05-26 | KRW 6,380.00 | +1.27% | KRW 6,340.00 | KRW 6,430.00 | KRW 6,250.00 | 64.47K |
| 2026-05-22 | KRW 6,300.00 | +3.45% | KRW 6,100.00 | KRW 6,340.00 | KRW 6,100.00 | 107.42K |