Igis Value Plus Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4,426.66	4,530.18	4,426.66	4,530.18	3,216.88	55,410
2023-07-31	4,456.24	4,466.10	4,426.66	4,466.10	3,171.37	18,525
2023-07-28	4,362.58	4,436.52	4,347.79	4,431.59	3,146.87	67,439
2023-07-27	4,426.66	4,426.66	4,298.49	4,397.08	3,122.37	37,822
2023-07-26	4,367.51	4,461.17	4,352.72	4,397.08	3,122.37	46,775
2023-07-25	4,337.93	4,347.79	4,293.56	4,337.93	3,080.36	71,486
2023-07-24	4,357.65	4,367.51	4,318.21	4,337.93	3,080.36	98,746
2023-07-21	4,406.94	4,416.80	4,347.79	4,357.65	3,094.36	60,912
2023-07-20	4,406.94	4,490.74	4,406.94	4,411.87	3,132.87	39,932
2023-07-19	4,485.81	4,530.18	4,387.22	4,387.22	3,115.37	82,197
2023-07-18	4,520.32	4,530.18	4,426.66	4,505.53	3,199.38	42,068
2023-07-17	4,466.10	4,510.46	4,372.44	4,510.46	3,202.88	45,568
2023-07-14	4,362.58	4,436.52	4,333.00	4,436.52	3,150.37	46,028
2023-07-13	4,372.44	4,377.36	4,318.21	4,342.86	3,083.86	69,209
2023-07-12	4,337.93	4,337.93	4,303.42	4,328.07	3,073.36	55,620
2023-07-11	4,352.72	4,352.72	4,318.21	4,337.93	3,080.36	28,166
2023-07-10	4,387.22	4,411.87	4,342.86	4,357.65	3,094.36	32,535
2023-07-07	4,431.59	4,431.59	4,372.44	4,387.22	3,115.37	27,181
2023-07-06	4,535.11	4,564.68	4,397.08	4,431.59	3,146.87	40,865
2023-07-05	4,633.70	4,633.70	4,530.18	4,535.11	3,220.38	59,367
2023-07-04	4,604.12	4,604.12	4,574.54	4,579.47	3,251.88	20,012
2023-07-03	4,559.76	4,628.77	4,554.83	4,604.12	3,269.38	50,253
2023-06-30	4,579.47	4,604.12	4,559.76	4,579.47	3,251.88	7,325
2023-06-29	4,579.47	4,618.91	4,520.32	4,579.47	3,251.88	16,875
2023-06-28	4,559.76	4,613.98	4,559.76	4,569.61	3,244.88	15,382
2023-06-27	4,515.39	4,564.68	4,510.46	4,559.76	3,237.88	23,256
2023-06-26	4,505.53	4,505.53	4,466.10	4,500.60	3,195.87	16,868
2023-06-23	4,579.47	4,579.47	4,500.60	4,510.46	3,202.88	41,984
2023-06-22	4,559.76	4,609.05	4,559.76	4,584.40	3,255.38	27,076
2023-06-21	4,678.06	4,678.06	4,589.33	4,623.84	3,283.39	11,150
2023-06-20	4,692.85	4,692.85	4,540.04	4,633.70	3,290.39	50,355
2023-06-19	4,638.63	4,692.85	4,613.98	4,623.84	3,283.39	48,231
2023-06-16	4,729.94	4,729.94	4,633.71	4,720.32	3,351.89	68,186
2023-06-15	4,657.76	4,715.50	4,648.14	4,715.50	3,348.48	57,975
2023-06-14	4,633.71	4,677.01	4,614.46	4,677.01	3,321.14	63,257
2023-06-13	4,609.65	4,652.95	4,590.40	4,633.71	3,290.39	72,246
2023-06-12	4,609.65	4,624.08	4,590.40	4,609.65	3,273.31	54,597
2023-06-09	4,465.29	4,600.02	4,465.29	4,590.40	3,259.64	78,988
2023-06-08	4,580.78	4,595.21	4,431.61	4,484.54	3,184.47	165,843
2023-06-07	4,725.13	4,725.13	4,542.28	4,580.78	3,252.81	193,054
2023-06-05	4,773.25	4,850.23	4,763.62	4,806.93	3,413.40	73,686
2023-06-02	4,778.06	4,778.06	4,754.00	4,768.43	3,386.06	23,674
2023-06-01	4,787.68	4,792.49	4,763.62	4,778.06	3,392.90	38,189
2023-05-31	4,720.32	4,797.30	4,652.95	4,782.87	3,396.31	81,230
2023-05-30	4,633.71	4,686.63	4,624.08	4,681.82	3,324.56	48,211
2023-05-26	4,614.46	4,633.71	4,585.59	4,624.08	3,283.56	31,684
2023-05-25	4,600.02	4,624.08	4,580.78	4,600.02	3,266.47	15,065
2023-05-24	4,619.27	4,667.39	4,585.59	4,600.02	3,266.47	23,766
2023-05-23	4,648.14	4,662.58	4,595.21	4,619.27	3,280.14	23,282
2023-05-22	4,643.33	4,667.39	4,628.89	4,643.33	3,297.23	16,718
2023-05-19	4,628.89	4,643.33	4,619.27	4,633.71	3,290.39	24,057
2023-05-18	4,638.52	4,638.52	4,590.40	4,628.89	3,286.98	19,095
2023-05-17	4,648.14	4,667.39	4,580.78	4,633.71	3,290.39	29,224
2023-05-16	4,628.89	4,672.20	4,604.83	4,633.71	3,290.39	38,383
2023-05-15	4,532.66	4,681.82	4,532.66	4,604.83	3,269.89	49,617
2023-05-12	4,532.66	4,571.15	4,523.04	4,527.85	3,215.22	49,947
2023-05-11	4,571.15	4,571.15	4,513.41	4,532.66	3,218.64	37,764
2023-05-10	4,547.09	4,547.09	4,518.22	4,527.85	3,215.22	26,388
2023-05-09	4,556.72	4,556.72	4,494.16	4,527.85	3,215.22	22,436
2023-05-08	4,513.41	4,561.53	4,513.41	4,527.85	3,215.22	54,516

← NewerPage 14 of 21 · 1,227 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.