Igis Value Plus Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4,840.61	4,888.73	4,830.99	4,859.86	3,305.94	17,748
2023-02-06	4,850.23	4,869.48	4,830.99	4,859.86	3,305.94	13,682
2023-02-03	4,879.10	4,879.10	4,811.74	4,850.23	3,299.40	54,102
2023-02-02	4,850.23	4,859.86	4,811.74	4,850.23	3,299.40	19,863
2023-02-01	4,778.06	4,811.74	4,778.06	4,792.49	3,260.12	27,484
2023-01-31	4,830.99	4,840.61	4,763.62	4,763.62	3,240.48	38,998
2023-01-30	4,802.12	4,927.22	4,802.12	4,830.99	3,286.30	40,670
2023-01-27	4,888.73	4,888.73	4,830.99	4,859.86	3,305.94	34,902
2023-01-26	4,917.60	4,917.60	4,869.48	4,869.48	3,312.49	25,434
2023-01-25	4,879.10	4,907.97	4,879.10	4,898.35	3,332.13	42,697
2023-01-20	4,869.48	4,898.35	4,811.74	4,879.10	3,319.04	50,701
2023-01-19	4,879.10	4,879.10	4,830.99	4,859.86	3,305.94	20,352
2023-01-18	4,859.86	4,917.60	4,797.30	4,859.86	3,305.94	63,182
2023-01-17	4,869.48	4,869.48	4,821.36	4,859.86	3,305.94	43,867
2023-01-16	4,830.99	4,830.99	4,782.87	4,811.74	3,273.21	111,400
2023-01-13	4,879.10	4,879.10	4,797.30	4,802.12	3,266.67	47,989
2023-01-12	4,850.23	4,850.23	4,792.49	4,811.74	3,273.21	55,109
2023-01-11	4,787.68	4,802.12	4,749.19	4,802.12	3,266.67	24,670
2023-01-10	4,806.93	4,821.36	4,754.00	4,773.25	3,247.03	27,572
2023-01-09	4,859.86	4,956.09	4,725.13	4,811.74	3,273.21	32,718
2023-01-06	4,850.23	4,850.23	4,782.87	4,821.36	3,279.76	35,064
2023-01-05	4,734.75	4,859.86	4,672.20	4,821.36	3,279.76	62,281
2023-01-04	4,686.63	4,797.30	4,638.52	4,672.20	3,178.29	24,758
2023-01-03	4,691.45	4,691.45	4,619.27	4,677.01	3,181.56	24,290
2023-01-02	4,657.76	4,701.07	4,638.52	4,677.01	3,181.56	29,967
2022-12-29	4,662.58	4,691.45	4,585.59	4,657.76	3,168.47	21,192
2022-12-28	4,571.15	4,696.26	4,532.66	4,667.39	3,175.02	30,596
2022-12-27	4,585.59	4,585.59	4,556.72	4,571.15	3,109.55	11,533
2022-12-26	4,571.15	4,575.96	4,532.66	4,571.15	3,109.55	13,200
2022-12-23	4,523.04	4,566.34	4,446.05	4,566.34	3,106.28	30,335
2022-12-22	4,523.04	4,542.28	4,460.48	4,503.79	3,063.73	19,699
2022-12-21	4,494.16	4,498.98	4,446.05	4,494.16	3,057.18	21,883
2022-12-20	4,523.04	4,523.04	4,474.92	4,479.73	3,047.36	34,286
2022-12-19	4,503.79	4,585.59	4,474.92	4,489.35	3,053.91	22,634
2022-12-16	4,421.99	4,503.79	4,359.44	4,503.79	3,063.73	38,426
2022-12-15	4,369.06	4,421.99	4,330.57	4,421.99	3,008.08	7,228
2022-12-14	4,349.81	4,378.68	4,311.32	4,369.06	2,972.08	14,492
2022-12-13	4,369.06	4,373.87	4,340.19	4,340.19	2,952.44	21,390
2022-12-12	4,407.55	4,494.16	4,330.57	4,369.06	2,972.08	18,200
2022-12-09	4,470.11	4,470.11	4,388.31	4,407.55	2,998.26	20,553
2022-12-08	4,465.29	4,465.29	4,369.06	4,446.05	3,024.45	20,015
2022-12-07	4,479.73	4,479.73	4,354.62	4,436.42	3,017.90	23,238
2022-12-06	4,484.54	4,523.04	4,234.33	4,407.55	2,998.26	43,977
2022-12-05	4,503.79	4,527.85	4,460.48	4,484.54	3,050.63	14,113
2022-12-02	4,498.98	4,503.79	4,455.67	4,489.35	3,053.91	35,462
2022-12-01	4,470.11	4,523.04	4,441.24	4,465.29	3,037.54	19,094
2022-11-30	4,426.80	4,426.80	4,378.68	4,426.80	3,011.36	13,820
2022-11-29	4,359.44	4,378.68	4,349.81	4,373.87	2,975.35	16,582
2022-11-28	4,426.80	4,426.80	4,349.81	4,359.44	2,965.53	24,971
2022-11-25	4,383.49	4,388.31	4,330.57	4,388.31	2,985.17	24,008
2022-11-24	4,345.00	4,359.44	4,282.45	4,359.44	2,965.53	16,520
2022-11-23	4,239.14	4,359.44	4,239.14	4,311.32	2,932.80	9,834
2022-11-22	4,412.37	4,446.05	4,234.33	4,239.14	2,883.70	70,677
2022-11-21	4,426.80	4,426.80	4,373.87	4,412.37	3,001.54	13,577
2022-11-18	4,460.48	4,460.48	4,402.74	4,426.80	3,011.36	15,222
2022-11-17	4,470.11	4,470.11	4,378.68	4,436.42	3,017.90	18,732
2022-11-16	4,421.99	4,513.41	4,407.55	4,441.24	3,021.17	20,891
2022-11-15	4,369.06	4,421.99	4,340.19	4,421.99	3,008.08	12,532
2022-11-14	4,412.37	4,412.37	4,349.81	4,369.06	2,972.08	8,650
2022-11-11	4,248.77	4,388.31	4,248.77	4,349.81	2,958.98	74,618

← NewerPage 16 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.