Igis Value Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,013.83 | 5,013.83 | 4,840.61 | 4,850.23 | 3,200.84 | 52,597 |
| 2022-08-10 | 4,936.84 | 4,936.84 | 4,840.61 | 4,859.86 | 3,207.19 | 35,703 |
| 2022-08-09 | 4,946.47 | 4,965.72 | 4,879.10 | 4,927.22 | 3,251.64 | 14,753 |
| 2022-08-08 | 4,975.34 | 4,975.34 | 4,830.99 | 4,936.84 | 3,257.99 | 50,745 |
| 2022-08-05 | 4,975.34 | 4,984.96 | 4,936.84 | 4,975.34 | 3,283.40 | 74,725 |
| 2022-08-04 | 4,994.59 | 5,013.83 | 4,907.97 | 4,965.72 | 3,277.05 | 18,172 |
| 2022-08-03 | 5,033.08 | 5,033.08 | 4,917.60 | 4,946.47 | 3,264.35 | 129,783 |
| 2022-08-02 | 5,023.46 | 5,061.95 | 4,975.34 | 5,013.83 | 3,308.80 | 21,339 |
| 2022-08-01 | 5,023.46 | 5,023.46 | 4,927.22 | 5,013.83 | 3,308.80 | 52,553 |
| 2022-07-29 | 4,734.75 | 5,071.57 | 4,715.50 | 4,936.84 | 3,257.99 | 50,244 |
| 2022-07-28 | 4,590.40 | 4,696.26 | 4,590.40 | 4,696.26 | 3,099.22 | 67,982 |
| 2022-07-27 | 4,590.40 | 4,643.33 | 4,575.96 | 4,585.59 | 3,026.19 | 53,117 |
| 2022-07-26 | 4,657.76 | 4,657.76 | 4,566.34 | 4,595.21 | 3,032.54 | 69,876 |
| 2022-07-25 | 4,691.45 | 4,691.45 | 4,614.46 | 4,624.08 | 3,051.59 | 39,626 |
| 2022-07-22 | 4,638.52 | 4,696.26 | 4,628.89 | 4,648.14 | 3,067.47 | 54,257 |
| 2022-07-21 | 4,638.52 | 4,672.20 | 4,619.27 | 4,638.52 | 3,061.12 | 57,769 |
| 2022-07-20 | 4,652.95 | 4,715.50 | 4,628.89 | 4,638.52 | 3,061.12 | 100,354 |
| 2022-07-19 | 4,667.39 | 4,677.01 | 4,571.15 | 4,619.27 | 3,048.42 | 72,293 |
| 2022-07-18 | 4,628.89 | 4,701.07 | 4,628.89 | 4,638.52 | 3,061.12 | 37,115 |
| 2022-07-15 | 4,657.76 | 4,657.76 | 4,585.59 | 4,600.02 | 3,035.71 | 42,840 |
| 2022-07-14 | 4,643.33 | 4,667.39 | 4,600.02 | 4,657.76 | 3,073.82 | 33,625 |
| 2022-07-13 | 4,696.26 | 4,749.19 | 4,628.89 | 4,648.14 | 3,067.47 | 78,429 |
| 2022-07-12 | 4,840.61 | 4,840.61 | 4,672.20 | 4,701.07 | 3,102.40 | 172,351 |
| 2022-07-11 | 4,946.47 | 4,946.47 | 4,840.61 | 4,869.48 | 3,213.54 | 55,255 |
| 2022-07-08 | 5,004.21 | 5,004.21 | 4,917.60 | 4,946.47 | 3,264.35 | 37,981 |
| 2022-07-07 | 4,907.97 | 4,984.96 | 4,907.97 | 4,984.96 | 3,289.75 | 13,574 |
| 2022-07-06 | 5,033.08 | 5,033.08 | 4,763.62 | 4,946.47 | 3,264.35 | 35,420 |
| 2022-07-05 | 4,859.86 | 4,956.09 | 4,859.86 | 4,946.47 | 3,264.35 | 26,024 |
| 2022-07-04 | 5,052.33 | 5,052.33 | 4,773.25 | 4,859.86 | 3,207.19 | 54,125 |
| 2022-07-01 | 5,061.95 | 5,167.81 | 4,965.72 | 4,965.72 | 3,277.05 | 27,185 |
| 2022-06-30 | 5,187.06 | 5,196.68 | 5,042.70 | 5,061.95 | 3,340.56 | 15,563 |
| 2022-06-29 | 5,215.93 | 5,215.93 | 5,129.31 | 5,129.31 | 3,385.01 | 42,928 |
| 2022-06-28 | 5,023.46 | 5,244.80 | 5,023.46 | 5,187.06 | 3,423.12 | 51,557 |
| 2022-06-27 | 5,100.44 | 5,225.55 | 5,013.83 | 5,196.68 | 3,429.47 | 43,911 |
| 2022-06-24 | 4,956.09 | 5,119.69 | 4,956.09 | 5,013.83 | 3,308.80 | 71,607 |
| 2022-06-23 | 5,283.29 | 5,283.29 | 4,946.47 | 4,994.59 | 3,296.10 | 72,070 |
| 2022-06-22 | 5,389.15 | 5,389.15 | 5,052.33 | 5,071.57 | 3,346.91 | 82,356 |
| 2022-06-21 | 5,283.29 | 5,475.76 | 5,206.30 | 5,244.80 | 3,461.22 | 94,721 |
| 2022-06-20 | 5,427.64 | 5,427.64 | 5,110.07 | 5,292.91 | 3,492.98 | 223,142 |
| 2022-06-17 | 5,437.27 | 5,456.51 | 5,369.90 | 5,398.77 | 3,562.84 | 19,977 |
| 2022-06-16 | 5,485.38 | 5,523.88 | 5,427.64 | 5,495.01 | 3,626.35 | 48,414 |
| 2022-06-15 | 5,581.62 | 5,581.62 | 5,485.38 | 5,495.01 | 3,626.35 | 32,065 |
| 2022-06-14 | 5,629.74 | 5,639.36 | 5,523.88 | 5,581.62 | 3,683.50 | 53,015 |
| 2022-06-13 | 5,658.61 | 5,706.72 | 5,648.98 | 5,648.98 | 3,727.96 | 35,565 |
| 2022-06-10 | 5,774.09 | 5,774.09 | 5,716.35 | 5,745.22 | 3,791.47 | 7,379 |
| 2022-06-09 | 5,851.08 | 5,860.70 | 5,735.59 | 5,754.84 | 3,797.82 | 40,783 |
| 2022-06-08 | 5,899.19 | 5,899.19 | 5,783.71 | 5,851.08 | 3,861.33 | 10,705 |
| 2022-06-07 | 5,870.32 | 5,889.57 | 5,822.21 | 5,860.70 | 3,867.68 | 12,243 |
| 2022-06-03 | 5,841.45 | 5,889.57 | 5,793.33 | 5,879.95 | 3,880.38 | 34,361 |
| 2022-06-02 | 5,812.58 | 5,870.32 | 5,783.71 | 5,841.45 | 3,854.98 | 20,309 |
| 2022-05-31 | 5,774.09 | 5,822.21 | 5,774.09 | 5,812.58 | 3,835.92 | 38,544 |
| 2022-05-30 | 5,735.59 | 5,822.21 | 5,668.23 | 5,783.71 | 3,816.87 | 22,848 |
| 2022-05-27 | 5,812.58 | 5,812.58 | 5,716.35 | 5,735.59 | 3,785.12 | 12,610 |
| 2022-05-26 | 5,745.22 | 5,774.09 | 5,716.35 | 5,774.09 | 3,810.52 | 24,273 |
| 2022-05-25 | 5,716.35 | 5,745.22 | 5,697.10 | 5,735.59 | 3,785.12 | 31,023 |
| 2022-05-24 | 5,687.48 | 5,697.10 | 5,648.98 | 5,687.48 | 3,753.36 | 21,738 |
| 2022-05-23 | 5,745.22 | 5,745.22 | 5,639.36 | 5,639.36 | 3,721.61 | 35,708 |
| 2022-05-20 | 5,687.48 | 5,706.72 | 5,620.11 | 5,706.72 | 3,766.06 | 27,361 |
| 2022-05-19 | 5,620.11 | 5,947.31 | 5,543.12 | 5,639.36 | 3,721.61 | 43,580 |
| 2022-05-18 | 5,648.98 | 5,658.61 | 5,533.50 | 5,620.11 | 3,708.91 | 74,735 |
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.