Igis Value Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,258.39 | 4,258.39 | 4,210.27 | 4,234.33 | 2,880.43 | 13,655 |
| 2022-11-09 | 4,253.58 | 4,287.26 | 4,186.21 | 4,258.39 | 2,896.79 | 14,392 |
| 2022-11-08 | 4,162.15 | 4,455.67 | 4,157.34 | 4,253.58 | 2,893.52 | 37,281 |
| 2022-11-07 | 4,215.08 | 4,215.08 | 4,123.66 | 4,162.15 | 2,831.33 | 19,395 |
| 2022-11-04 | 4,186.21 | 4,330.57 | 4,118.85 | 4,157.34 | 2,828.06 | 21,744 |
| 2022-11-03 | 4,239.14 | 4,239.14 | 4,162.15 | 4,186.21 | 2,847.69 | 19,057 |
| 2022-11-02 | 4,272.82 | 4,301.70 | 4,210.27 | 4,239.14 | 2,883.70 | 16,280 |
| 2022-11-01 | 4,325.75 | 4,325.75 | 4,258.39 | 4,272.82 | 2,906.61 | 17,786 |
| 2022-10-31 | 4,224.71 | 4,320.94 | 4,210.27 | 4,277.64 | 2,909.89 | 23,627 |
| 2022-10-28 | 4,186.21 | 4,243.95 | 4,089.98 | 4,224.71 | 2,873.88 | 47,954 |
| 2022-10-27 | 4,041.86 | 4,186.21 | 4,012.99 | 4,142.91 | 2,818.24 | 59,221 |
| 2022-10-26 | 4,008.18 | 4,109.23 | 3,964.87 | 4,003.37 | 2,723.31 | 100,521 |
| 2022-10-25 | 3,940.81 | 4,012.99 | 3,907.13 | 3,964.87 | 2,697.13 | 23,349 |
| 2022-10-24 | 3,815.71 | 3,945.63 | 3,782.03 | 3,916.76 | 2,664.39 | 60,863 |
| 2022-10-21 | 3,834.96 | 3,834.96 | 3,714.66 | 3,782.03 | 2,572.74 | 45,445 |
| 2022-10-20 | 3,868.64 | 3,868.64 | 3,796.46 | 3,830.14 | 2,605.48 | 46,273 |
| 2022-10-19 | 3,863.83 | 3,868.64 | 3,762.78 | 3,849.39 | 2,618.57 | 59,290 |
| 2022-10-18 | 3,825.33 | 3,892.70 | 3,733.91 | 3,863.83 | 2,628.39 | 48,857 |
| 2022-10-17 | 3,830.14 | 3,854.20 | 3,757.97 | 3,825.33 | 2,602.20 | 56,517 |
| 2022-10-14 | 3,916.76 | 3,916.76 | 3,830.14 | 3,859.02 | 2,625.12 | 46,361 |
| 2022-10-13 | 4,017.80 | 4,017.80 | 3,849.39 | 3,878.26 | 2,638.21 | 57,655 |
| 2022-10-12 | 4,046.67 | 4,070.73 | 3,993.74 | 4,003.37 | 2,723.31 | 44,182 |
| 2022-10-11 | 4,032.24 | 4,051.48 | 3,955.25 | 4,046.67 | 2,752.77 | 103,356 |
| 2022-10-07 | 4,118.85 | 4,118.85 | 4,008.18 | 4,051.48 | 2,756.04 | 53,142 |
| 2022-10-06 | 4,118.85 | 4,118.85 | 3,984.12 | 4,118.85 | 2,801.87 | 120,554 |
| 2022-10-05 | 4,176.59 | 4,263.20 | 4,080.36 | 4,094.79 | 2,785.50 | 75,207 |
| 2022-10-04 | 4,320.94 | 4,320.94 | 4,166.97 | 4,176.59 | 2,841.15 | 46,029 |
| 2022-09-30 | 4,210.27 | 4,272.82 | 4,147.72 | 4,234.33 | 2,880.43 | 43,317 |
| 2022-09-29 | 4,301.70 | 4,325.75 | 4,210.27 | 4,243.95 | 2,886.97 | 31,773 |
| 2022-09-28 | 4,296.88 | 4,296.88 | 4,123.66 | 4,296.88 | 2,922.98 | 57,706 |
| 2022-09-27 | 4,465.29 | 4,465.29 | 4,263.20 | 4,282.45 | 2,913.16 | 61,354 |
| 2022-09-26 | 4,609.65 | 4,609.65 | 4,412.37 | 4,417.18 | 3,004.81 | 31,256 |
| 2022-09-23 | 4,614.46 | 4,614.46 | 4,513.41 | 4,527.85 | 3,080.09 | 24,163 |
| 2022-09-22 | 4,643.33 | 4,643.33 | 4,547.09 | 4,571.15 | 3,109.55 | 43,551 |
| 2022-09-21 | 4,667.39 | 4,677.01 | 4,648.14 | 4,662.58 | 3,171.74 | 24,000 |
| 2022-09-20 | 4,643.33 | 4,667.39 | 4,619.27 | 4,667.39 | 3,175.02 | 14,079 |
| 2022-09-19 | 4,604.83 | 4,652.95 | 4,595.21 | 4,638.52 | 3,155.38 | 20,572 |
| 2022-09-16 | 4,556.72 | 4,643.33 | 4,556.72 | 4,643.33 | 3,158.65 | 19,332 |
| 2022-09-15 | 4,619.27 | 4,667.39 | 4,600.02 | 4,604.83 | 3,132.46 | 37,728 |
| 2022-09-14 | 4,648.14 | 4,648.14 | 4,600.02 | 4,628.89 | 3,148.83 | 12,811 |
| 2022-09-13 | 4,681.82 | 4,681.82 | 4,619.27 | 4,652.95 | 3,165.20 | 30,868 |
| 2022-09-08 | 4,662.58 | 4,662.58 | 4,585.59 | 4,624.08 | 3,145.56 | 31,577 |
| 2022-09-07 | 4,648.14 | 4,648.14 | 4,580.78 | 4,624.08 | 3,145.56 | 25,725 |
| 2022-09-06 | 4,604.83 | 4,652.95 | 4,580.78 | 4,648.14 | 3,161.92 | 25,390 |
| 2022-09-05 | 4,575.96 | 4,677.01 | 4,575.96 | 4,604.83 | 3,132.46 | 14,509 |
| 2022-09-02 | 4,729.94 | 4,729.94 | 4,633.71 | 4,652.95 | 3,165.20 | 18,192 |
| 2022-09-01 | 4,744.38 | 4,744.38 | 4,643.33 | 4,643.33 | 3,158.65 | 30,679 |
| 2022-08-31 | 4,763.62 | 4,763.62 | 4,691.45 | 4,729.94 | 3,217.57 | 24,731 |
| 2022-08-30 | 4,720.32 | 4,758.81 | 4,720.32 | 4,744.38 | 3,227.39 | 72,277 |
| 2022-08-29 | 4,859.86 | 4,859.86 | 4,778.06 | 4,830.99 | 3,188.14 | 112,397 |
| 2022-08-26 | 4,917.60 | 4,917.60 | 4,888.73 | 4,898.35 | 3,232.59 | 66,596 |
| 2022-08-25 | 4,859.86 | 4,907.97 | 4,859.86 | 4,907.97 | 3,238.94 | 35,207 |
| 2022-08-24 | 4,869.48 | 4,879.10 | 4,840.61 | 4,850.23 | 3,200.84 | 43,240 |
| 2022-08-23 | 4,927.22 | 4,936.84 | 4,830.99 | 4,859.86 | 3,207.19 | 90,206 |
| 2022-08-22 | 4,984.96 | 5,013.83 | 4,927.22 | 4,936.84 | 3,257.99 | 32,298 |
| 2022-08-19 | 4,965.72 | 4,984.96 | 4,946.47 | 4,984.96 | 3,289.75 | 44,379 |
| 2022-08-18 | 4,888.73 | 4,984.96 | 4,888.73 | 4,936.84 | 3,257.99 | 34,909 |
| 2022-08-17 | 4,907.97 | 4,917.60 | 4,869.48 | 4,898.35 | 3,232.59 | 81,822 |
| 2022-08-16 | 4,888.73 | 4,907.97 | 4,840.61 | 4,907.97 | 3,238.94 | 76,456 |
| 2022-08-12 | 4,879.10 | 4,879.10 | 4,840.61 | 4,850.23 | 3,200.84 | 77,436 |
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.