Igis Value Plus Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4,513.41	4,513.41	4,455.67	4,513.41	3,204.97	28,868
2023-05-03	4,527.85	4,527.85	4,421.99	4,513.41	3,204.97	15,434
2023-05-02	4,537.47	4,561.53	4,426.80	4,489.35	3,187.89	8,056
2023-04-28	4,523.04	4,580.78	4,470.11	4,508.60	3,201.55	22,194
2023-04-27	4,566.34	4,575.96	4,523.04	4,527.85	3,215.22	13,393
2023-04-26	4,532.66	4,600.02	4,479.73	4,532.66	3,218.64	24,135
2023-04-25	4,556.72	4,556.72	4,494.16	4,513.41	3,204.97	7,142
2023-04-24	4,571.15	4,628.89	4,479.73	4,523.04	3,211.81	56,406
2023-04-21	4,619.27	4,677.01	4,537.47	4,604.83	3,269.89	22,884
2023-04-20	4,715.50	4,715.50	4,527.85	4,604.83	3,269.89	29,792
2023-04-19	4,643.33	4,705.88	4,571.15	4,571.15	3,245.97	26,406
2023-04-18	4,600.02	4,840.61	4,566.34	4,643.33	3,297.23	69,367
2023-04-17	4,503.79	4,585.59	4,498.98	4,571.15	3,245.97	24,189
2023-04-14	4,431.61	4,503.79	4,407.55	4,498.98	3,194.72	35,017
2023-04-13	4,431.61	4,450.86	4,417.18	4,436.42	3,150.30	10,573
2023-04-12	4,479.73	4,479.73	4,426.80	4,436.42	3,150.30	27,958
2023-04-11	4,436.42	4,503.79	4,402.74	4,479.73	3,181.05	24,900
2023-04-10	4,513.41	4,537.47	4,436.42	4,436.42	3,150.30	30,628
2023-04-07	4,494.16	4,547.09	4,431.61	4,503.79	3,198.14	20,537
2023-04-06	4,532.66	4,532.66	4,431.61	4,503.79	3,198.14	22,726
2023-04-05	4,436.42	4,523.04	4,436.42	4,513.41	3,204.97	70,758
2023-04-04	4,489.35	4,518.22	4,431.61	4,518.22	3,208.39	10,981
2023-04-03	4,277.64	4,494.16	4,277.64	4,494.16	3,191.30	29,632
2023-03-31	4,325.75	4,340.19	4,268.01	4,272.82	3,034.13	23,263
2023-03-30	4,263.20	4,301.70	4,263.20	4,301.70	3,054.63	14,170
2023-03-29	4,335.38	4,335.38	4,263.20	4,263.20	3,027.30	22,215
2023-03-28	4,243.95	4,340.19	4,215.08	4,306.51	3,058.05	27,832
2023-03-27	4,330.57	4,330.57	4,147.72	4,243.95	3,013.63	60,798
2023-03-24	4,364.25	4,378.68	4,272.82	4,287.26	3,044.38	19,565
2023-03-23	4,426.80	4,426.80	4,263.20	4,320.94	3,068.30	35,669
2023-03-22	4,431.61	4,446.05	4,378.68	4,426.80	3,143.47	16,169
2023-03-21	4,479.73	4,479.73	4,388.31	4,421.99	3,140.05	13,954
2023-03-20	4,349.81	4,412.37	4,330.57	4,412.37	3,133.22	79,505
2023-03-17	4,523.04	4,523.04	4,345.00	4,345.00	3,085.38	30,739
2023-03-16	4,465.29	4,470.11	4,426.80	4,455.67	3,163.97	19,931
2023-03-15	4,498.98	4,498.98	4,431.61	4,460.48	3,167.39	9,714
2023-03-14	4,561.53	4,561.53	4,388.31	4,417.18	3,136.64	36,914
2023-03-13	4,571.15	4,571.15	4,455.67	4,494.16	3,191.30	19,055
2023-03-10	4,575.96	4,575.96	4,523.04	4,532.66	3,218.64	8,491
2023-03-09	4,561.53	4,571.15	4,542.28	4,556.72	3,235.72	6,598
2023-03-08	4,571.15	4,571.15	4,547.09	4,556.72	3,235.72	15,313
2023-03-07	4,547.09	4,575.96	4,547.09	4,556.72	3,235.72	29,934
2023-03-06	4,633.71	4,633.71	4,542.28	4,556.72	3,235.72	39,256
2023-03-03	4,609.65	4,624.08	4,561.53	4,580.78	3,252.81	23,182
2023-03-02	4,547.09	4,681.82	4,547.09	4,585.59	3,256.22	59,737
2023-02-28	4,667.39	4,672.20	4,652.95	4,672.20	3,317.73	6,470
2023-02-27	4,686.63	4,686.63	4,648.14	4,652.95	3,304.06	28,842
2023-02-24	4,830.99	4,830.99	4,802.12	4,811.74	3,273.21	71,312
2023-02-23	4,840.61	4,840.61	4,811.74	4,821.36	3,279.76	39,457
2023-02-22	4,840.61	4,840.61	4,811.74	4,811.74	3,273.21	18,443
2023-02-21	4,879.10	4,879.10	4,821.36	4,840.61	3,292.85	25,846
2023-02-20	4,888.73	4,888.73	4,821.36	4,840.61	3,292.85	19,308
2023-02-17	4,850.23	4,888.73	4,821.36	4,850.23	3,299.40	40,999
2023-02-16	4,850.23	4,859.86	4,811.74	4,850.23	3,299.40	13,993
2023-02-15	4,850.23	4,850.23	4,802.12	4,850.23	3,299.40	32,766
2023-02-14	4,840.61	4,859.86	4,811.74	4,840.61	3,292.85	30,002
2023-02-13	4,821.36	4,859.86	4,806.93	4,840.61	3,292.85	33,067
2023-02-10	4,850.23	4,859.86	4,821.36	4,840.61	3,292.85	11,269
2023-02-09	4,859.86	4,859.86	4,811.74	4,830.99	3,286.30	29,815
2023-02-08	4,859.86	4,869.48	4,840.61	4,850.23	3,299.40	21,816

← NewerPage 15 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.