Igis Value Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,754.84 | 5,754.84 | 5,639.36 | 5,677.85 | 3,747.01 | 63,152 |
| 2022-05-16 | 5,658.61 | 5,725.97 | 5,658.61 | 5,706.72 | 3,766.06 | 17,272 |
| 2022-05-13 | 5,620.11 | 5,687.48 | 5,620.11 | 5,658.61 | 3,734.31 | 76,277 |
| 2022-05-12 | 5,610.49 | 5,687.48 | 5,600.87 | 5,639.36 | 3,721.61 | 42,317 |
| 2022-05-11 | 5,697.10 | 5,745.22 | 5,591.24 | 5,591.24 | 3,689.85 | 46,562 |
| 2022-05-10 | 5,764.46 | 5,783.71 | 5,687.48 | 5,697.10 | 3,759.71 | 53,733 |
| 2022-05-09 | 5,851.08 | 5,851.08 | 5,764.46 | 5,793.33 | 3,823.22 | 31,773 |
| 2022-05-06 | 5,860.70 | 5,860.70 | 5,745.22 | 5,783.71 | 3,816.87 | 49,070 |
| 2022-05-04 | 5,870.32 | 5,870.32 | 5,783.71 | 5,812.58 | 3,835.92 | 35,451 |
| 2022-05-03 | 6,062.79 | 6,062.79 | 5,802.96 | 5,851.08 | 3,861.33 | 69,437 |
| 2022-05-02 | 6,014.67 | 6,033.92 | 5,966.56 | 6,014.67 | 3,969.29 | 63,512 |
| 2022-04-29 | 5,937.69 | 6,005.05 | 5,879.95 | 5,995.43 | 3,956.59 | 66,276 |
| 2022-04-28 | 5,976.18 | 5,976.18 | 5,841.45 | 5,918.44 | 3,905.78 | 50,320 |
| 2022-04-27 | 5,937.69 | 5,985.80 | 5,879.95 | 5,966.56 | 3,937.54 | 80,032 |
| 2022-04-26 | 5,908.82 | 5,976.18 | 5,870.32 | 5,956.93 | 3,931.19 | 41,328 |
| 2022-04-25 | 5,985.80 | 5,985.80 | 5,841.45 | 5,908.82 | 3,899.43 | 119,578 |
| 2022-04-22 | 5,947.31 | 5,995.43 | 5,918.44 | 5,985.80 | 3,950.24 | 37,794 |
| 2022-04-21 | 5,889.57 | 5,985.80 | 5,851.08 | 5,985.80 | 3,950.24 | 43,004 |
| 2022-04-20 | 5,879.95 | 5,889.57 | 5,822.21 | 5,879.95 | 3,880.38 | 43,823 |
| 2022-04-19 | 5,956.93 | 5,956.93 | 5,783.71 | 5,879.95 | 3,880.38 | 82,567 |
| 2022-04-18 | 6,024.30 | 6,110.91 | 5,899.19 | 5,966.56 | 3,937.54 | 130,248 |
| 2022-04-15 | 5,947.31 | 5,995.43 | 5,918.44 | 5,985.80 | 3,950.24 | 43,119 |
| 2022-04-14 | 5,947.31 | 5,985.80 | 5,908.82 | 5,937.69 | 3,918.49 | 69,125 |
| 2022-04-13 | 5,889.57 | 6,014.67 | 5,889.57 | 5,928.06 | 3,912.13 | 69,125 |
| 2022-04-12 | 5,831.83 | 5,928.06 | 5,812.58 | 5,899.19 | 3,893.08 | 68,717 |
| 2022-04-11 | 5,812.58 | 5,831.83 | 5,745.22 | 5,822.21 | 3,842.27 | 51,935 |
| 2022-04-08 | 5,677.85 | 5,774.09 | 5,668.23 | 5,764.46 | 3,804.17 | 106,389 |
| 2022-04-07 | 5,697.10 | 5,706.72 | 5,668.23 | 5,697.10 | 3,759.71 | 90,867 |
| 2022-04-06 | 5,610.49 | 5,697.10 | 5,610.49 | 5,677.85 | 3,747.01 | 48,272 |
| 2022-04-05 | 5,677.85 | 5,706.72 | 5,610.49 | 5,648.98 | 3,727.96 | 55,275 |
| 2022-04-04 | 5,648.98 | 5,677.85 | 5,620.11 | 5,648.98 | 3,727.96 | 36,513 |
| 2022-04-01 | 5,687.48 | 5,687.48 | 5,639.36 | 5,648.98 | 3,727.96 | 23,082 |
| 2022-03-31 | 5,677.85 | 5,697.10 | 5,639.36 | 5,677.85 | 3,747.01 | 33,307 |
| 2022-03-30 | 5,668.23 | 5,677.85 | 5,639.36 | 5,677.85 | 3,747.01 | 25,402 |
| 2022-03-29 | 5,610.49 | 5,668.23 | 5,581.62 | 5,668.23 | 3,740.66 | 45,139 |
| 2022-03-28 | 5,668.23 | 5,668.23 | 5,591.24 | 5,610.49 | 3,702.56 | 38,581 |
| 2022-03-25 | 5,658.61 | 5,687.48 | 5,620.11 | 5,658.61 | 3,734.31 | 37,495 |
| 2022-03-24 | 5,620.11 | 5,639.36 | 5,600.87 | 5,639.36 | 3,721.61 | 24,328 |
| 2022-03-23 | 5,668.23 | 5,668.23 | 5,610.49 | 5,610.49 | 3,702.56 | 42,921 |
| 2022-03-22 | 5,677.85 | 5,687.48 | 5,629.74 | 5,658.61 | 3,734.31 | 63,386 |
| 2022-03-21 | 5,706.72 | 5,725.97 | 5,677.85 | 5,677.85 | 3,747.01 | 17,454 |
| 2022-03-18 | 5,697.10 | 5,706.72 | 5,658.61 | 5,706.72 | 3,766.06 | 35,482 |
| 2022-03-17 | 5,677.85 | 5,697.10 | 5,639.36 | 5,677.85 | 3,747.01 | 32,825 |
| 2022-03-16 | 5,687.48 | 5,697.10 | 5,639.36 | 5,687.48 | 3,753.36 | 95,928 |
| 2022-03-15 | 5,620.11 | 5,706.72 | 5,610.49 | 5,668.23 | 3,740.66 | 59,791 |
| 2022-03-14 | 5,629.74 | 5,687.48 | 5,571.99 | 5,639.36 | 3,721.61 | 77,849 |
| 2022-03-11 | 5,610.49 | 5,610.49 | 5,591.24 | 5,600.87 | 3,696.20 | 43,607 |
| 2022-03-10 | 5,581.62 | 5,591.24 | 5,562.37 | 5,581.62 | 3,683.50 | 43,431 |
| 2022-03-08 | 5,523.88 | 5,581.62 | 5,504.63 | 5,562.37 | 3,670.80 | 43,719 |
| 2022-03-07 | 5,591.24 | 5,591.24 | 5,523.88 | 5,523.88 | 3,645.40 | 28,585 |
| 2022-03-04 | 5,571.99 | 5,591.24 | 5,552.75 | 5,571.99 | 3,677.15 | 40,169 |
| 2022-03-03 | 5,591.24 | 5,591.24 | 5,543.12 | 5,543.12 | 3,658.10 | 51,310 |
| 2022-03-02 | 5,533.50 | 5,571.99 | 5,485.38 | 5,571.99 | 3,677.15 | 48,185 |
| 2022-02-28 | 5,543.12 | 5,543.12 | 5,504.63 | 5,514.25 | 3,639.05 | 17,509 |
| 2022-02-25 | 5,475.76 | 5,543.12 | 5,475.76 | 5,533.50 | 3,651.75 | 137,508 |
| 2022-02-24 | 5,600.87 | 5,648.98 | 5,600.87 | 5,629.74 | 3,620.02 | 122,101 |
| 2022-02-23 | 5,658.61 | 5,668.23 | 5,600.87 | 5,610.49 | 3,607.64 | 126,894 |
| 2022-02-22 | 5,677.85 | 5,677.85 | 5,610.49 | 5,620.11 | 3,613.83 | 156,993 |
| 2022-02-21 | 5,658.61 | 5,687.48 | 5,591.24 | 5,668.23 | 3,644.77 | 73,853 |
| 2022-02-18 | 5,648.98 | 5,677.85 | 5,639.36 | 5,668.23 | 3,644.77 | 20,289 |
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.