Igis Value Plus Reit Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4,569.61	4,569.61	4,505.53	4,525.25	3,362.41	44,263
2024-01-25	4,579.47	4,579.47	4,495.67	4,554.83	3,384.38	39,802
2024-01-24	4,564.68	4,584.40	4,544.97	4,564.68	3,391.71	59,350
2024-01-23	4,544.97	4,569.61	4,535.11	4,549.90	3,380.72	46,632
2024-01-22	4,471.02	4,535.11	4,436.52	4,535.11	3,369.73	48,997
2024-01-19	4,436.52	4,471.02	4,402.01	4,471.02	3,322.12	42,495
2024-01-18	4,441.45	4,446.38	4,392.15	4,436.52	3,296.48	44,217
2024-01-17	4,466.10	4,466.10	4,392.15	4,446.38	3,303.80	53,518
2024-01-16	4,535.11	4,535.11	4,426.66	4,461.17	3,314.79	52,573
2024-01-15	4,554.83	4,633.70	4,495.67	4,515.39	3,355.08	65,951
2024-01-12	4,633.70	4,633.70	4,554.83	4,574.54	3,399.03	51,174
2024-01-11	4,623.84	4,623.84	4,599.19	4,618.91	3,432.00	38,551
2024-01-10	4,653.42	4,653.42	4,589.33	4,613.98	3,428.33	65,962
2024-01-09	4,643.56	4,663.27	4,623.84	4,623.84	3,435.66	30,765
2024-01-08	4,628.77	4,653.42	4,594.26	4,643.56	3,450.31	57,742
2024-01-05	4,633.70	4,633.70	4,554.83	4,604.12	3,421.01	44,015
2024-01-04	4,604.12	4,663.27	4,535.11	4,628.77	3,439.32	103,712
2024-01-03	4,564.68	4,579.47	4,535.11	4,579.47	3,402.70	75,520
2024-01-02	4,535.11	4,559.76	4,480.88	4,535.11	3,369.73	69,872
2023-12-28	4,515.39	4,515.39	4,466.10	4,480.88	3,329.44	36,008
2023-12-27	4,347.79	4,495.67	4,347.79	4,471.02	3,322.12	29,057
2023-12-26	4,471.02	4,500.60	4,426.66	4,431.59	3,292.81	68,033
2023-12-22	4,510.46	4,525.25	4,436.52	4,461.17	3,314.79	42,298
2023-12-21	4,530.18	4,530.18	4,402.01	4,461.17	3,314.79	23,964
2023-12-20	4,471.02	4,475.95	4,406.94	4,441.45	3,300.14	52,586
2023-12-19	4,549.90	4,549.90	4,362.58	4,406.94	3,274.50	143,349
2023-12-18	4,658.34	4,663.27	4,490.74	4,490.74	3,336.77	119,526
2023-12-15	4,668.20	4,697.78	4,648.49	4,658.34	3,461.30	57,978
2023-12-14	4,609.05	4,697.78	4,599.19	4,668.20	3,468.63	90,083
2023-12-13	4,609.05	4,609.05	4,579.47	4,599.19	3,417.35	37,541
2023-12-12	4,599.19	4,613.98	4,594.26	4,599.19	3,417.35	34,818
2023-12-11	4,584.40	4,594.26	4,564.68	4,594.26	3,413.68	49,295
2023-12-08	4,544.97	4,589.33	4,530.18	4,574.54	3,399.03	44,640
2023-12-07	4,618.91	4,618.91	4,544.97	4,549.90	3,380.72	60,906
2023-12-06	4,490.74	4,604.12	4,490.74	4,604.12	3,421.01	92,803
2023-12-05	4,446.38	4,510.46	4,426.66	4,490.74	3,336.77	44,916
2023-12-04	4,367.51	4,446.38	4,367.51	4,436.52	3,296.48	73,979
2023-12-01	4,342.86	4,392.15	4,342.86	4,382.29	3,256.19	24,447
2023-11-30	4,372.44	4,382.29	4,367.51	4,377.36	3,252.52	24,061
2023-11-29	4,406.94	4,406.94	4,347.79	4,372.44	3,248.86	22,640
2023-11-28	4,377.36	4,377.36	4,328.07	4,362.58	3,241.53	50,700
2023-11-27	4,352.72	4,377.36	4,333.00	4,372.44	3,248.86	46,432
2023-11-24	4,357.65	4,367.51	4,308.35	4,347.79	3,230.55	27,515
2023-11-23	4,333.00	4,347.79	4,328.07	4,347.79	3,230.55	20,605
2023-11-22	4,342.86	4,352.72	4,318.21	4,337.93	3,223.22	16,668
2023-11-21	4,318.21	4,362.58	4,303.42	4,337.93	3,223.22	47,758
2023-11-20	4,283.71	4,333.00	4,263.99	4,313.28	3,204.91	77,884
2023-11-17	4,278.78	4,288.63	4,239.34	4,283.71	3,182.93	37,845
2023-11-16	4,288.63	4,323.14	4,229.48	4,268.92	3,171.94	27,877
2023-11-15	4,234.41	4,283.71	4,234.41	4,273.85	3,175.61	34,422
2023-11-14	4,298.49	4,298.49	4,190.05	4,234.41	3,146.30	41,044
2023-11-13	4,308.35	4,337.93	4,278.78	4,298.49	3,193.92	16,785
2023-11-10	4,288.63	4,308.35	4,268.92	4,308.35	3,201.24	29,597
2023-11-09	4,263.99	4,298.49	4,254.13	4,293.56	3,190.26	42,187
2023-11-08	4,219.62	4,273.85	4,214.69	4,263.99	3,168.28	37,828
2023-11-07	4,214.69	4,224.55	4,190.05	4,219.62	3,135.31	28,705
2023-11-06	4,160.47	4,219.62	4,160.47	4,214.69	3,131.65	73,524
2023-11-03	4,106.24	4,165.40	4,066.81	4,155.54	3,087.70	52,443
2023-11-02	4,066.81	4,101.31	4,042.16	4,071.74	3,025.43	42,916
2023-11-01	4,056.95	4,096.39	4,037.23	4,066.81	3,021.77	24,728

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.