Igis Value Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,845.66 | 4,914.68 | 4,835.81 | 4,909.75 | 3,818.81 | 111,684 |
| 2024-04-24 | 4,786.51 | 4,845.66 | 4,771.72 | 4,840.73 | 3,765.14 | 87,625 |
| 2024-04-23 | 4,850.59 | 4,850.59 | 4,761.86 | 4,776.65 | 3,715.29 | 124,627 |
| 2024-04-22 | 4,801.30 | 4,865.38 | 4,776.65 | 4,840.73 | 3,765.14 | 127,866 |
| 2024-04-19 | 4,756.93 | 4,791.44 | 4,732.29 | 4,786.51 | 3,722.96 | 116,986 |
| 2024-04-18 | 4,722.43 | 4,771.72 | 4,707.64 | 4,756.93 | 3,699.96 | 40,777 |
| 2024-04-17 | 4,766.79 | 4,766.79 | 4,653.42 | 4,717.50 | 3,669.28 | 109,028 |
| 2024-04-16 | 4,791.44 | 4,816.09 | 4,732.29 | 4,747.07 | 3,692.29 | 163,549 |
| 2024-04-15 | 4,732.29 | 4,821.02 | 4,727.36 | 4,791.44 | 3,726.79 | 147,172 |
| 2024-04-12 | 4,687.92 | 4,742.15 | 4,678.06 | 4,722.43 | 3,673.12 | 2,022,648 |
| 2024-04-11 | 4,544.97 | 4,722.43 | 4,525.25 | 4,687.92 | 3,646.28 | 388,087 |
| 2024-04-09 | 4,525.25 | 4,584.40 | 4,480.88 | 4,540.04 | 3,531.25 | 90,721 |
| 2024-04-08 | 4,544.97 | 4,549.90 | 4,485.81 | 4,520.32 | 3,515.92 | 49,308 |
| 2024-04-05 | 4,530.18 | 4,544.97 | 4,480.88 | 4,544.97 | 3,535.09 | 52,089 |
| 2024-04-04 | 4,579.47 | 4,579.47 | 4,485.81 | 4,535.11 | 3,527.42 | 76,730 |
| 2024-04-03 | 4,495.67 | 4,579.47 | 4,466.10 | 4,574.54 | 3,558.09 | 127,247 |
| 2024-04-02 | 4,520.32 | 4,535.11 | 4,456.24 | 4,485.81 | 3,489.08 | 103,354 |
| 2024-04-01 | 4,485.81 | 4,520.32 | 4,436.52 | 4,485.81 | 3,489.08 | 39,664 |
| 2024-03-29 | 4,416.80 | 4,480.88 | 4,392.15 | 4,475.95 | 3,481.41 | 96,613 |
| 2024-03-28 | 4,416.80 | 4,416.80 | 4,283.71 | 4,406.94 | 3,427.73 | 270,898 |
| 2024-03-27 | 4,549.90 | 4,549.90 | 4,431.59 | 4,431.59 | 3,446.90 | 215,791 |
| 2024-03-26 | 4,613.98 | 4,613.98 | 4,515.39 | 4,549.90 | 3,538.92 | 89,673 |
| 2024-03-25 | 4,589.33 | 4,599.19 | 4,564.68 | 4,579.47 | 3,561.93 | 90,876 |
| 2024-03-22 | 4,569.61 | 4,594.26 | 4,530.18 | 4,589.33 | 3,569.59 | 61,416 |
| 2024-03-21 | 4,589.33 | 4,589.33 | 4,554.83 | 4,564.68 | 3,550.42 | 134,307 |
| 2024-03-20 | 4,589.33 | 4,604.12 | 4,559.76 | 4,579.47 | 3,561.93 | 28,722 |
| 2024-03-19 | 4,628.77 | 4,628.77 | 4,549.90 | 4,579.47 | 3,561.93 | 77,247 |
| 2024-03-18 | 4,604.12 | 4,618.91 | 4,559.76 | 4,599.19 | 3,577.26 | 40,946 |
| 2024-03-15 | 4,613.98 | 4,613.98 | 4,579.47 | 4,609.05 | 3,584.93 | 54,617 |
| 2024-03-14 | 4,609.05 | 4,633.70 | 4,594.26 | 4,609.05 | 3,584.93 | 69,157 |
| 2024-03-13 | 4,658.34 | 4,658.34 | 4,599.19 | 4,609.05 | 3,584.93 | 64,725 |
| 2024-03-12 | 4,633.70 | 4,673.13 | 4,628.77 | 4,658.34 | 3,623.27 | 100,385 |
| 2024-03-11 | 4,613.98 | 4,658.34 | 4,604.12 | 4,648.49 | 3,615.60 | 118,906 |
| 2024-03-08 | 4,628.77 | 4,628.77 | 4,564.68 | 4,623.84 | 3,596.43 | 67,942 |
| 2024-03-07 | 4,653.42 | 4,707.64 | 4,628.77 | 4,628.77 | 3,600.27 | 125,008 |
| 2024-03-06 | 4,604.12 | 4,687.92 | 4,594.26 | 4,653.42 | 3,619.44 | 157,131 |
| 2024-03-05 | 4,554.83 | 4,609.05 | 4,554.83 | 4,609.05 | 3,584.93 | 66,641 |
| 2024-03-04 | 4,515.39 | 4,564.68 | 4,485.81 | 4,559.76 | 3,546.59 | 106,049 |
| 2024-02-29 | 4,461.17 | 4,515.39 | 4,461.17 | 4,515.39 | 3,512.08 | 52,666 |
| 2024-02-28 | 4,475.95 | 4,515.39 | 4,446.38 | 4,495.67 | 3,496.75 | 257,364 |
| 2024-02-27 | 4,648.49 | 4,663.27 | 4,623.84 | 4,653.42 | 3,457.64 | 132,425 |
| 2024-02-26 | 4,658.34 | 4,668.20 | 4,643.56 | 4,653.42 | 3,457.64 | 162,202 |
| 2024-02-23 | 4,658.34 | 4,663.27 | 4,648.49 | 4,648.49 | 3,453.97 | 88,391 |
| 2024-02-22 | 4,658.34 | 4,658.34 | 4,638.63 | 4,658.34 | 3,461.30 | 83,526 |
| 2024-02-21 | 4,658.34 | 4,658.34 | 4,633.70 | 4,658.34 | 3,461.30 | 59,059 |
| 2024-02-20 | 4,658.34 | 4,668.20 | 4,633.70 | 4,658.34 | 3,461.30 | 97,479 |
| 2024-02-19 | 4,663.27 | 4,673.13 | 4,638.63 | 4,658.34 | 3,461.30 | 99,180 |
| 2024-02-16 | 4,653.42 | 4,673.13 | 4,638.63 | 4,658.34 | 3,461.30 | 56,454 |
| 2024-02-15 | 4,653.42 | 4,663.27 | 4,623.84 | 4,653.42 | 3,457.64 | 67,016 |
| 2024-02-14 | 4,618.91 | 4,668.20 | 4,613.98 | 4,653.42 | 3,457.64 | 89,889 |
| 2024-02-13 | 4,623.84 | 4,663.27 | 4,618.91 | 4,648.49 | 3,453.97 | 106,124 |
| 2024-02-08 | 4,623.84 | 4,623.84 | 4,604.12 | 4,623.84 | 3,435.66 | 75,133 |
| 2024-02-07 | 4,633.70 | 4,633.70 | 4,594.26 | 4,609.05 | 3,424.67 | 48,366 |
| 2024-02-06 | 4,618.91 | 4,628.77 | 4,584.40 | 4,609.05 | 3,424.67 | 57,860 |
| 2024-02-05 | 4,599.19 | 4,658.34 | 4,554.83 | 4,609.05 | 3,424.67 | 94,304 |
| 2024-02-02 | 4,564.68 | 4,594.26 | 4,554.83 | 4,579.47 | 3,402.70 | 63,069 |
| 2024-02-01 | 4,549.90 | 4,564.68 | 4,540.04 | 4,564.68 | 3,391.71 | 61,780 |
| 2024-01-31 | 4,549.90 | 4,549.90 | 4,520.32 | 4,549.90 | 3,380.72 | 38,425 |
| 2024-01-30 | 4,569.61 | 4,569.61 | 4,515.39 | 4,544.97 | 3,377.06 | 41,347 |
| 2024-01-29 | 4,525.25 | 4,554.83 | 4,515.39 | 4,515.39 | 3,355.08 | 67,930 |
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.