Igis Value Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,225.23 | 5,244.95 | 5,156.22 | 5,205.52 | 4,048.86 | 115,094 |
| 2024-07-23 | 5,126.64 | 5,225.23 | 5,126.64 | 5,215.37 | 4,056.53 | 63,845 |
| 2024-07-22 | 5,126.64 | 5,146.36 | 5,106.93 | 5,126.64 | 3,987.52 | 40,455 |
| 2024-07-19 | 5,166.08 | 5,166.08 | 5,106.93 | 5,146.36 | 4,002.85 | 34,502 |
| 2024-07-18 | 5,136.50 | 5,175.94 | 5,106.93 | 5,166.08 | 4,018.19 | 56,029 |
| 2024-07-17 | 5,067.49 | 5,136.50 | 5,047.77 | 5,136.50 | 3,995.18 | 110,574 |
| 2024-07-16 | 5,057.63 | 5,067.49 | 5,028.05 | 5,067.49 | 3,941.51 | 54,986 |
| 2024-07-15 | 5,037.91 | 5,077.35 | 5,018.20 | 5,057.63 | 3,933.84 | 25,075 |
| 2024-07-12 | 5,037.91 | 5,047.77 | 5,018.20 | 5,037.91 | 3,918.50 | 30,851 |
| 2024-07-11 | 5,057.63 | 5,057.63 | 5,018.20 | 5,037.91 | 3,918.50 | 58,682 |
| 2024-07-10 | 5,077.35 | 5,077.35 | 5,037.91 | 5,057.63 | 3,933.84 | 59,945 |
| 2024-07-09 | 5,057.63 | 5,077.35 | 5,028.05 | 5,077.35 | 3,949.17 | 34,284 |
| 2024-07-08 | 5,037.91 | 5,067.49 | 5,028.05 | 5,057.63 | 3,933.84 | 38,529 |
| 2024-07-05 | 5,067.49 | 5,077.35 | 5,008.34 | 5,037.91 | 3,918.50 | 76,052 |
| 2024-07-04 | 5,077.35 | 5,077.35 | 5,037.91 | 5,067.49 | 3,941.51 | 48,993 |
| 2024-07-03 | 5,067.49 | 5,067.49 | 5,018.20 | 5,057.63 | 3,933.84 | 46,982 |
| 2024-07-02 | 5,116.78 | 5,116.78 | 5,018.20 | 5,047.77 | 3,926.17 | 77,285 |
| 2024-07-01 | 5,166.08 | 5,166.08 | 5,106.93 | 5,136.50 | 3,995.18 | 41,167 |
| 2024-06-28 | 5,077.35 | 5,175.94 | 5,077.35 | 5,156.22 | 4,010.52 | 70,431 |
| 2024-06-27 | 5,057.63 | 5,077.35 | 5,028.05 | 5,057.63 | 3,933.84 | 45,361 |
| 2024-06-26 | 5,037.91 | 5,067.49 | 5,028.05 | 5,037.91 | 3,918.50 | 60,891 |
| 2024-06-25 | 5,057.63 | 5,067.49 | 5,018.20 | 5,037.91 | 3,918.50 | 63,534 |
| 2024-06-24 | 5,067.49 | 5,067.49 | 5,037.91 | 5,057.63 | 3,933.84 | 33,495 |
| 2024-06-21 | 5,057.63 | 5,097.07 | 5,018.20 | 5,067.49 | 3,941.51 | 93,245 |
| 2024-06-20 | 5,037.91 | 5,077.35 | 5,028.05 | 5,057.63 | 3,933.84 | 47,227 |
| 2024-06-19 | 5,047.77 | 5,057.63 | 5,018.20 | 5,047.77 | 3,926.17 | 62,017 |
| 2024-06-18 | 5,037.91 | 5,067.49 | 5,008.34 | 5,047.77 | 3,926.17 | 54,984 |
| 2024-06-17 | 5,037.91 | 5,077.35 | 4,988.62 | 5,008.34 | 3,895.50 | 56,211 |
| 2024-06-14 | 5,028.05 | 5,067.49 | 5,018.20 | 5,057.63 | 3,933.84 | 41,330 |
| 2024-06-13 | 5,037.91 | 5,057.63 | 4,998.48 | 5,057.63 | 3,933.84 | 80,781 |
| 2024-06-12 | 5,028.05 | 5,047.77 | 4,998.48 | 5,037.91 | 3,918.50 | 60,537 |
| 2024-06-11 | 5,067.49 | 5,077.35 | 4,998.48 | 5,028.05 | 3,910.83 | 79,044 |
| 2024-06-10 | 5,057.63 | 5,077.35 | 5,028.05 | 5,077.35 | 3,949.17 | 70,667 |
| 2024-06-07 | 5,077.35 | 5,097.07 | 5,028.05 | 5,077.35 | 3,949.17 | 49,301 |
| 2024-06-05 | 5,047.77 | 5,087.21 | 5,018.20 | 5,077.35 | 3,949.17 | 83,840 |
| 2024-06-04 | 5,008.34 | 5,047.77 | 4,988.62 | 5,047.77 | 3,926.17 | 34,138 |
| 2024-06-03 | 5,047.77 | 5,106.93 | 4,988.62 | 5,008.34 | 3,895.50 | 85,989 |
| 2024-05-31 | 5,047.77 | 5,077.35 | 4,998.48 | 5,047.77 | 3,926.17 | 72,648 |
| 2024-05-30 | 5,047.77 | 5,077.35 | 5,008.34 | 5,057.63 | 3,933.84 | 97,041 |
| 2024-05-29 | 5,057.63 | 5,087.21 | 4,978.76 | 5,057.63 | 3,933.84 | 84,984 |
| 2024-05-28 | 5,116.78 | 5,175.94 | 4,988.62 | 5,037.91 | 3,918.50 | 165,543 |
| 2024-05-27 | 5,116.78 | 5,126.64 | 5,067.49 | 5,126.64 | 3,987.52 | 77,345 |
| 2024-05-24 | 5,106.93 | 5,106.93 | 5,047.77 | 5,067.49 | 3,941.51 | 75,419 |
| 2024-05-23 | 5,116.78 | 5,156.22 | 5,077.35 | 5,106.93 | 3,972.18 | 93,454 |
| 2024-05-22 | 5,126.64 | 5,195.66 | 5,087.21 | 5,116.78 | 3,979.85 | 123,877 |
| 2024-05-21 | 5,047.77 | 5,116.78 | 5,018.20 | 5,116.78 | 3,979.85 | 130,673 |
| 2024-05-20 | 4,998.48 | 5,067.49 | 4,988.62 | 5,028.05 | 3,910.83 | 124,958 |
| 2024-05-17 | 4,978.76 | 4,998.48 | 4,939.32 | 4,998.48 | 3,887.83 | 73,412 |
| 2024-05-16 | 4,978.76 | 4,998.48 | 4,929.47 | 4,978.76 | 3,872.49 | 59,617 |
| 2024-05-14 | 5,008.34 | 5,018.20 | 4,959.04 | 4,968.90 | 3,864.82 | 96,303 |
| 2024-05-13 | 4,939.32 | 5,008.34 | 4,939.32 | 4,998.48 | 3,887.83 | 89,943 |
| 2024-05-10 | 4,998.48 | 5,028.05 | 4,939.32 | 4,959.04 | 3,857.16 | 102,760 |
| 2024-05-09 | 4,904.82 | 5,018.20 | 4,904.82 | 4,998.48 | 3,887.83 | 173,901 |
| 2024-05-08 | 4,816.09 | 4,904.82 | 4,816.09 | 4,904.82 | 3,814.98 | 109,684 |
| 2024-05-07 | 4,870.31 | 4,885.10 | 4,821.02 | 4,835.81 | 3,761.30 | 59,215 |
| 2024-05-03 | 4,855.52 | 4,875.24 | 4,850.59 | 4,870.31 | 3,788.14 | 54,082 |
| 2024-05-02 | 4,855.52 | 4,890.03 | 4,830.88 | 4,875.24 | 3,791.97 | 51,046 |
| 2024-04-30 | 4,875.24 | 4,909.75 | 4,860.45 | 4,875.24 | 3,791.97 | 36,425 |
| 2024-04-29 | 4,924.54 | 4,924.54 | 4,840.73 | 4,875.24 | 3,791.97 | 59,779 |
| 2024-04-26 | 4,880.17 | 4,919.61 | 4,840.73 | 4,899.89 | 3,811.15 | 65,633 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 160.0000 KRW |
| 2025-12-04 | 172.0000 KRW |
| 2025-06-04 | 170.5595 KRW |
| 2024-12-03 | 603.3664 KRW |
| 2024-02-28 | 208.0234 KRW |
| 2023-08-30 | 198.1644 KRW |
| 2023-02-27 | 202.2278 KRW |
| 2022-08-30 | 144.3128 KRW |
| 2022-02-25 | 144.3128 KRW |
| 2021-08-30 | 144.3128 KRW |
| 2021-02-25 | 143.3633 KRW |
| 2020-08-28 | 56.9656 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.