Igis Value Plus Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4,076.67	4,076.67	4,032.30	4,056.95	3,014.44	19,040
2023-10-30	4,061.88	4,091.46	4,012.58	4,056.95	3,014.44	26,168
2023-10-27	4,061.88	4,061.88	4,002.73	4,061.88	3,018.11	23,814
2023-10-26	4,061.88	4,061.88	3,997.80	4,061.88	3,018.11	17,275
2023-10-25	4,066.81	4,076.67	4,042.16	4,066.81	3,021.77	16,050
2023-10-24	4,047.09	4,086.53	4,022.44	4,037.23	2,999.79	9,449
2023-10-23	4,101.31	4,121.03	4,022.44	4,037.23	2,999.79	43,548
2023-10-20	4,130.89	4,130.89	4,022.44	4,091.46	3,040.08	67,300
2023-10-19	4,150.61	4,150.61	4,101.31	4,130.89	3,069.39	10,868
2023-10-18	4,145.68	4,155.54	4,121.03	4,150.61	3,084.04	15,037
2023-10-17	4,135.82	4,165.40	4,101.31	4,145.68	3,080.37	17,555
2023-10-16	4,091.46	4,130.89	4,071.74	4,121.03	3,062.06	34,866
2023-10-13	4,091.46	4,121.03	3,992.87	4,106.24	3,051.07	60,849
2023-10-12	4,066.81	4,096.39	4,052.02	4,081.60	3,032.76	4,705
2023-10-11	4,042.16	4,096.39	4,042.16	4,061.88	3,018.11	26,492
2023-10-10	4,042.16	4,081.60	4,022.44	4,037.23	2,999.79	16,347
2023-10-06	4,096.39	4,096.39	4,017.51	4,056.95	3,014.44	27,237
2023-10-05	4,056.95	4,076.67	4,017.51	4,042.16	3,003.46	30,914
2023-10-04	4,125.96	4,125.96	4,027.37	4,047.09	3,007.12	47,506
2023-09-27	4,130.89	4,130.89	4,071.74	4,125.96	3,065.72	41,758
2023-09-26	4,125.96	4,135.82	4,091.46	4,116.10	3,058.40	14,870
2023-09-25	4,116.10	4,121.03	4,071.74	4,106.24	3,051.07	45,668
2023-09-22	4,111.17	4,111.17	4,076.67	4,111.17	3,054.73	45,894
2023-09-21	4,175.26	4,175.26	4,106.24	4,111.17	3,054.73	36,169
2023-09-20	4,155.54	4,185.12	4,145.68	4,170.33	3,098.69	44,041
2023-09-19	4,101.31	4,175.26	4,101.31	4,175.26	3,102.35	36,320
2023-09-18	4,140.75	4,165.40	4,096.39	4,096.39	3,043.75	138,559
2023-09-15	4,229.48	4,254.13	4,140.75	4,140.75	3,076.71	320,018
2023-09-14	4,239.34	4,263.99	4,219.62	4,244.27	3,153.63	58,118
2023-09-13	4,278.78	4,288.63	4,214.69	4,239.34	3,149.97	47,212
2023-09-12	4,288.63	4,288.63	4,239.34	4,273.85	3,175.61	40,721
2023-09-11	4,268.92	4,303.42	4,254.13	4,283.71	3,182.93	33,849
2023-09-08	4,239.34	4,298.49	4,239.34	4,293.56	3,190.26	48,289
2023-09-07	4,239.34	4,239.34	4,204.83	4,239.34	3,149.97	44,483
2023-09-06	4,278.78	4,278.78	4,194.97	4,229.48	3,142.64	120,922
2023-09-05	4,288.63	4,298.49	4,219.62	4,278.78	3,179.27	74,965
2023-09-04	4,328.07	4,357.65	4,259.06	4,288.63	3,186.59	112,569
2023-09-01	4,347.79	4,402.01	4,342.86	4,372.44	3,248.86	43,009
2023-08-31	4,411.87	4,441.45	4,318.21	4,392.15	3,263.51	105,043
2023-08-30	4,323.14	4,471.02	4,308.35	4,411.87	3,278.16	160,116
2023-08-29	4,392.15	4,495.67	4,372.44	4,471.02	3,174.87	558,352
2023-08-28	4,288.63	4,431.59	4,288.63	4,392.15	3,118.87	289,991
2023-08-25	4,308.35	4,308.35	4,259.06	4,303.42	3,055.86	127,146
2023-08-24	4,244.27	4,293.56	4,244.27	4,278.78	3,038.36	95,411
2023-08-23	4,249.20	4,303.42	4,219.62	4,273.85	3,034.86	85,443
2023-08-22	4,199.90	4,288.63	4,199.90	4,278.78	3,038.36	209,187
2023-08-21	4,209.76	4,234.41	4,209.76	4,219.62	2,996.35	65,487
2023-08-18	4,214.69	4,234.41	4,204.83	4,229.48	3,003.35	56,756
2023-08-17	4,268.92	4,273.85	4,199.90	4,214.69	2,992.85	126,579
2023-08-16	4,308.35	4,308.35	4,234.41	4,268.92	3,031.36	223,362
2023-08-14	4,234.41	4,288.63	4,224.55	4,283.71	3,041.86	233,318
2023-08-11	4,239.34	4,273.85	4,199.90	4,263.99	3,027.86	419,874
2023-08-10	4,342.86	4,397.08	4,288.63	4,362.58	3,097.86	74,589
2023-08-09	4,342.86	4,377.36	4,298.49	4,367.51	3,101.36	55,144
2023-08-08	4,475.95	4,480.88	4,303.42	4,342.86	3,083.86	146,137
2023-08-07	4,520.32	4,520.32	4,406.94	4,485.81	3,185.37	36,911
2023-08-04	4,520.32	4,530.18	4,475.95	4,525.25	3,213.38	33,188
2023-08-03	4,525.25	4,530.18	4,505.53	4,520.32	3,209.88	40,133
2023-08-02	4,530.18	4,535.11	4,510.46	4,530.18	3,216.88	39,284
2023-08-01	4,426.66	4,530.18	4,426.66	4,530.18	3,216.88	55,410

← NewerPage 13 of 21 · 1,226 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.