IGIS RESIDENCE REIT Co., Ltd. 350520
KRX · South Korea · Finance
KRW 3,260.00-20.00 (-0.61%)
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 3,260.00 | -0.61% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,250.00 | 37.61K |
| 2026-10-01 | KRW 3,280.00 | +0.46% | KRW 3,285.00 | KRW 3,320.00 | KRW 3,260.00 | 5.33K |
| 2026-09-30 | KRW 3,265.00 | -0.91% | KRW 3,310.00 | KRW 3,315.00 | KRW 3,265.00 | 25.49K |
| 2026-09-29 | KRW 3,295.00 | -0.15% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,285.00 | 22.25K |
| 2026-09-28 | KRW 3,300.00 | -0.75% | KRW 3,325.00 | KRW 3,415.00 | KRW 3,295.00 | 51.60K |
| 2026-09-23 | KRW 3,325.00 | -0.60% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,230.00 | 36.80K |
| 2026-09-22 | KRW 3,345.00 | -1.04% | KRW 3,420.00 | KRW 3,425.00 | KRW 3,335.00 | 13.16K |
| 2026-09-21 | KRW 3,380.00 | +0.15% | KRW 3,380.00 | KRW 3,420.00 | KRW 3,355.00 | 36.52K |
| 2026-09-18 | KRW 3,375.00 | +0.90% | KRW 3,345.00 | KRW 3,425.00 | KRW 3,325.00 | 16.38K |
| 2026-09-17 | KRW 3,345.00 | +0.60% | KRW 3,325.00 | KRW 3,355.00 | KRW 3,315.00 | 24.42K |
| 2026-09-16 | KRW 3,325.00 | +0.15% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,305.00 | 8.68K |
| 2026-09-15 | KRW 3,320.00 | +0.15% | KRW 3,320.00 | KRW 3,335.00 | KRW 3,315.00 | 15.00K |
| 2026-09-14 | KRW 3,315.00 | -0.75% | KRW 3,340.00 | KRW 3,340.00 | KRW 3,295.00 | 10.02K |
| 2026-09-11 | KRW 3,340.00 | +0.45% | KRW 3,320.00 | KRW 3,340.00 | KRW 3,315.00 | 17.67K |
| 2026-09-10 | KRW 3,325.00 | -0.15% | KRW 3,400.00 | KRW 3,425.00 | KRW 3,305.00 | 8.66K |
| 2026-09-09 | KRW 3,330.00 | -0.60% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,305.00 | 13.07K |
| 2026-09-08 | KRW 3,350.00 | -1.47% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,280.00 | 114.10K |
| 2026-09-07 | KRW 3,400.00 | -0.15% | KRW 3,405.00 | KRW 3,405.00 | KRW 3,315.00 | 38.77K |
| 2026-09-04 | KRW 3,405.00 | -0.29% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,380.00 | 11.32K |
| 2026-09-03 | KRW 3,415.00 | 0.00% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,385.00 | 11.83K |
| 2026-09-02 | KRW 3,415.00 | +0.15% | KRW 3,405.00 | KRW 3,425.00 | KRW 3,365.00 | 31.36K |
| 2026-09-01 | KRW 3,410.00 | +2.25% | KRW 3,335.00 | KRW 3,410.00 | KRW 3,310.00 | 34.90K |
| 2026-08-31 | KRW 3,335.00 | -0.89% | KRW 3,360.00 | KRW 3,400.00 | KRW 3,275.00 | 88.73K |
| 2026-08-28 | KRW 3,365.00 | +1.05% | KRW 3,345.00 | KRW 3,395.00 | KRW 3,155.00 | 60.98K |
| 2026-08-27 | KRW 3,330.00 | -1.62% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,310.00 | 40.35K |
| 2026-08-26 | KRW 3,385.00 | 0.00% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,340.00 | 13.41K |
| 2026-08-25 | KRW 3,385.00 | +1.04% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,325.00 | 19.92K |
| 2026-08-24 | KRW 3,350.00 | -0.30% | KRW 3,365.00 | KRW 3,380.00 | KRW 3,330.00 | 33.32K |
| 2026-08-21 | KRW 3,360.00 | -0.15% | KRW 3,280.00 | KRW 3,360.00 | KRW 3,280.00 | 27.81K |
| 2026-08-20 | KRW 3,365.00 | -0.30% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,325.00 | 26.57K |
| 2026-08-19 | KRW 3,375.00 | -1.46% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,355.00 | 62.96K |
| 2026-08-18 | KRW 3,425.00 | -0.72% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,405.00 | 52.12K |
| 2026-08-14 | KRW 3,450.00 | 0.00% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,385.00 | 84.46K |
| 2026-08-13 | KRW 3,450.00 | -0.14% | KRW 3,460.00 | KRW 3,460.00 | KRW 3,420.00 | 19.67K |
| 2026-08-12 | KRW 3,455.00 | +0.44% | KRW 3,465.00 | KRW 3,475.00 | KRW 3,415.00 | 57.70K |
| 2026-08-11 | KRW 3,440.00 | +1.18% | KRW 3,405.00 | KRW 3,440.00 | KRW 3,365.00 | 18.53K |
| 2026-08-10 | KRW 3,400.00 | +1.04% | KRW 3,385.00 | KRW 3,420.00 | KRW 3,350.00 | 47.61K |
| 2026-08-07 | KRW 3,365.00 | +2.28% | KRW 3,300.00 | KRW 3,370.00 | KRW 3,290.00 | 31.00K |
| 2026-08-06 | KRW 3,290.00 | -0.15% | KRW 3,285.00 | KRW 3,300.00 | KRW 3,250.00 | 26.09K |
| 2026-08-05 | KRW 3,295.00 | +0.30% | KRW 3,290.00 | KRW 3,300.00 | KRW 3,235.00 | 39.39K |
| 2026-08-04 | KRW 3,285.00 | 0.00% | KRW 3,265.00 | KRW 3,300.00 | KRW 3,225.00 | 6.86K |
| 2026-08-03 | KRW 3,285.00 | +0.61% | KRW 3,265.00 | KRW 3,295.00 | KRW 3,200.00 | 16.90K |
| 2026-07-31 | KRW 3,265.00 | +0.62% | KRW 3,245.00 | KRW 3,265.00 | KRW 3,220.00 | 22.73K |
| 2026-07-30 | KRW 3,245.00 | +0.46% | KRW 3,280.00 | KRW 3,300.00 | KRW 3,200.00 | 19.12K |
| 2026-07-29 | KRW 3,230.00 | -1.37% | KRW 3,280.00 | KRW 3,305.00 | KRW 3,160.00 | 88.92K |
| 2026-07-28 | KRW 3,275.00 | -1.95% | KRW 3,310.00 | KRW 3,340.00 | KRW 3,230.00 | 101.20K |
| 2026-07-27 | KRW 3,340.00 | +0.30% | KRW 3,330.00 | KRW 3,365.00 | KRW 3,305.00 | 21.20K |
| 2026-07-24 | KRW 3,330.00 | 0.00% | KRW 3,300.00 | KRW 3,345.00 | KRW 3,295.00 | 22.56K |
| 2026-07-23 | KRW 3,330.00 | +1.37% | KRW 3,285.00 | KRW 3,330.00 | KRW 3,250.00 | 29.66K |
| 2026-07-22 | KRW 3,285.00 | -0.30% | KRW 3,340.00 | KRW 3,340.00 | KRW 3,250.00 | 34.16K |
| 2026-07-21 | KRW 3,295.00 | -0.45% | KRW 3,270.00 | KRW 3,365.00 | KRW 3,270.00 | 33.75K |
| 2026-07-20 | KRW 3,310.00 | -1.93% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,300.00 | 68.15K |
| 2026-07-16 | KRW 3,375.00 | -0.44% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,335.00 | 5.49K |
| 2026-07-15 | KRW 3,390.00 | +0.59% | KRW 3,330.00 | KRW 3,455.00 | KRW 3,295.00 | 97.54K |
| 2026-07-14 | KRW 3,370.00 | +0.15% | KRW 3,270.00 | KRW 3,385.00 | KRW 3,265.00 | 44.02K |
| 2026-07-13 | KRW 3,365.00 | +0.75% | KRW 3,420.00 | KRW 3,675.00 | KRW 3,245.00 | 201.75K |
| 2026-07-10 | KRW 3,340.00 | +0.30% | KRW 3,330.00 | KRW 3,380.00 | KRW 3,310.00 | 38.35K |
| 2026-07-09 | KRW 3,330.00 | -0.30% | KRW 3,340.00 | KRW 3,370.00 | KRW 3,275.00 | 116.25K |
| 2026-07-08 | KRW 3,340.00 | -0.30% | KRW 3,335.00 | KRW 3,415.00 | KRW 3,335.00 | 96.32K |
| 2026-07-07 | KRW 3,350.00 | 0.00% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,320.00 | 58.85K |
| 2026-07-06 | KRW 3,350.00 | -0.89% | KRW 3,380.00 | KRW 3,395.00 | KRW 3,330.00 | 36.31K |
| 2026-07-03 | KRW 3,380.00 | -0.29% | KRW 3,390.00 | KRW 3,395.00 | KRW 3,290.00 | 90.54K |
| 2026-07-02 | KRW 3,390.00 | +0.15% | KRW 3,435.00 | KRW 3,435.00 | KRW 3,350.00 | 33.87K |
| 2026-07-01 | KRW 3,385.00 | +1.35% | KRW 3,340.00 | KRW 3,460.00 | KRW 3,300.00 | 52.99K |
| 2026-06-30 | KRW 3,340.00 | +1.21% | KRW 3,275.00 | KRW 3,350.00 | KRW 3,275.00 | 17.27K |
| 2026-06-29 | KRW 3,300.00 | -1.49% | KRW 3,270.00 | KRW 3,330.00 | KRW 3,260.00 | 66.49K |
| 2026-06-26 | KRW 3,350.00 | -0.59% | KRW 3,350.00 | KRW 3,445.00 | KRW 3,335.00 | 116.09K |
| 2026-06-25 | KRW 3,370.00 | -0.59% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,355.00 | 179.05K |
| 2026-06-24 | KRW 3,390.00 | -0.15% | KRW 3,395.00 | KRW 3,500.00 | KRW 3,355.00 | 108.07K |
| 2026-06-23 | KRW 3,395.00 | -1.45% | KRW 3,425.00 | KRW 3,455.00 | KRW 3,255.00 | 48.38K |
| 2026-06-22 | KRW 3,445.00 | +0.44% | KRW 3,430.00 | KRW 3,490.00 | KRW 3,360.00 | 22.74K |
| 2026-06-19 | KRW 3,430.00 | -0.58% | KRW 3,450.00 | KRW 3,515.00 | KRW 3,380.00 | 50.94K |
| 2026-06-18 | KRW 3,450.00 | -1.15% | KRW 3,435.00 | KRW 3,495.00 | KRW 3,415.00 | 44.05K |
| 2026-06-17 | KRW 3,490.00 | +1.16% | KRW 3,450.00 | KRW 3,495.00 | KRW 3,405.00 | 61.07K |
| 2026-06-16 | KRW 3,450.00 | -0.29% | KRW 3,465.00 | KRW 3,490.00 | KRW 3,430.00 | 74.70K |
| 2026-06-15 | KRW 3,460.00 | -0.29% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,460.00 | 31.15K |
| 2026-06-12 | KRW 3,470.00 | +0.73% | KRW 3,480.00 | KRW 3,525.00 | KRW 3,435.00 | 94.02K |
| 2026-06-11 | KRW 3,445.00 | +0.29% | KRW 3,440.00 | KRW 3,485.00 | KRW 3,390.00 | 81.94K |
| 2026-06-10 | KRW 3,435.00 | +1.03% | KRW 3,400.00 | KRW 3,520.00 | KRW 3,380.00 | 97.42K |
| 2026-06-09 | KRW 3,400.00 | +2.10% | KRW 3,395.00 | KRW 3,450.00 | KRW 3,350.00 | 43.89K |
| 2026-06-08 | KRW 3,330.00 | -2.92% | KRW 3,430.00 | KRW 3,480.00 | KRW 3,310.00 | 79.24K |
| 2026-06-05 | KRW 3,430.00 | +0.73% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,385.00 | 60.95K |
| 2026-06-04 | KRW 3,405.00 | +0.44% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,365.00 | 76.34K |
| 2026-06-02 | KRW 3,390.00 | +2.73% | KRW 3,350.00 | KRW 3,400.00 | KRW 3,265.00 | 162.18K |
| 2026-06-01 | KRW 3,300.00 | -1.93% | KRW 3,345.00 | KRW 3,365.00 | KRW 3,260.00 | 194.17K |
| 2026-05-29 | KRW 3,365.00 | -3.03% | KRW 3,455.00 | KRW 3,555.00 | KRW 3,345.00 | 110.37K |
| 2026-05-28 | KRW 3,470.00 | -0.72% | KRW 3,510.00 | KRW 3,510.00 | KRW 3,390.00 | 91.69K |
| 2026-05-27 | KRW 3,495.00 | 0.00% | KRW 3,495.00 | KRW 3,515.00 | KRW 3,425.00 | 59.22K |
| 2026-05-26 | KRW 3,495.00 | -0.43% | KRW 3,545.00 | KRW 3,545.00 | KRW 3,435.00 | 79.86K |
| 2026-05-22 | KRW 3,510.00 | +2.48% | KRW 3,425.00 | KRW 3,525.00 | KRW 3,425.00 | 38.27K |