Igis Value Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,629.74 | 5,687.48 | 5,610.49 | 5,658.61 | 3,638.58 | 104,442 |
| 2022-02-16 | 5,571.99 | 5,639.36 | 5,571.99 | 5,629.74 | 3,620.02 | 67,714 |
| 2022-02-15 | 5,620.11 | 5,629.74 | 5,581.62 | 5,610.49 | 3,607.64 | 57,002 |
| 2022-02-14 | 5,610.49 | 5,620.11 | 5,533.50 | 5,600.87 | 3,601.46 | 70,115 |
| 2022-02-11 | 5,610.49 | 5,639.36 | 5,581.62 | 5,629.74 | 3,620.02 | 65,688 |
| 2022-02-10 | 5,581.62 | 5,610.49 | 5,533.50 | 5,600.87 | 3,601.46 | 47,539 |
| 2022-02-09 | 5,514.25 | 5,581.62 | 5,485.38 | 5,581.62 | 3,589.08 | 80,119 |
| 2022-02-08 | 5,485.38 | 5,533.50 | 5,456.51 | 5,485.38 | 3,527.20 | 108,340 |
| 2022-02-07 | 5,437.27 | 5,475.76 | 5,427.64 | 5,466.14 | 3,514.82 | 179,492 |
| 2022-02-04 | 5,437.27 | 5,466.14 | 5,418.02 | 5,437.27 | 3,496.26 | 117,100 |
| 2022-02-03 | 5,437.27 | 5,485.38 | 5,418.02 | 5,437.27 | 3,496.26 | 104,667 |
| 2022-01-28 | 5,418.02 | 5,456.51 | 5,389.15 | 5,408.40 | 3,477.69 | 52,343 |
| 2022-01-27 | 5,466.14 | 5,475.76 | 5,418.02 | 5,437.27 | 3,496.26 | 46,889 |
| 2022-01-26 | 5,437.27 | 5,466.14 | 5,369.90 | 5,446.89 | 3,502.45 | 74,123 |
| 2022-01-25 | 5,485.38 | 5,485.38 | 5,369.90 | 5,369.90 | 3,452.94 | 72,116 |
| 2022-01-24 | 5,475.76 | 5,514.25 | 5,437.27 | 5,446.89 | 3,502.45 | 60,722 |
| 2022-01-21 | 5,485.38 | 5,514.25 | 5,427.64 | 5,514.25 | 3,545.76 | 29,301 |
| 2022-01-20 | 5,446.89 | 5,456.51 | 5,389.15 | 5,446.89 | 3,502.45 | 44,199 |
| 2022-01-19 | 5,485.38 | 5,485.38 | 5,398.77 | 5,446.89 | 3,502.45 | 16,845 |
| 2022-01-18 | 5,427.64 | 5,466.14 | 5,408.40 | 5,437.27 | 3,496.26 | 42,208 |
| 2022-01-17 | 5,485.38 | 5,485.38 | 5,418.02 | 5,437.27 | 3,496.26 | 44,486 |
| 2022-01-14 | 5,466.14 | 5,485.38 | 5,437.27 | 5,456.51 | 3,508.64 | 22,772 |
| 2022-01-13 | 5,495.01 | 5,504.63 | 5,418.02 | 5,437.27 | 3,496.26 | 66,740 |
| 2022-01-12 | 5,523.88 | 5,523.88 | 5,446.89 | 5,495.01 | 3,533.39 | 61,369 |
| 2022-01-11 | 5,523.88 | 5,562.37 | 5,466.14 | 5,475.76 | 3,521.01 | 65,627 |
| 2022-01-10 | 5,543.12 | 5,552.75 | 5,475.76 | 5,523.88 | 3,551.95 | 70,118 |
| 2022-01-07 | 5,571.99 | 5,571.99 | 5,485.38 | 5,523.88 | 3,551.95 | 79,766 |
| 2022-01-06 | 5,571.99 | 5,581.62 | 5,514.25 | 5,533.50 | 3,558.14 | 48,107 |
| 2022-01-05 | 5,514.25 | 5,600.87 | 5,514.25 | 5,571.99 | 3,582.89 | 48,541 |
| 2022-01-04 | 5,648.98 | 5,648.98 | 5,523.88 | 5,543.12 | 3,564.33 | 154,027 |
| 2022-01-03 | 5,677.85 | 5,677.85 | 5,610.49 | 5,648.98 | 3,632.40 | 43,455 |
| 2021-12-30 | 5,677.85 | 5,677.85 | 5,581.62 | 5,658.61 | 3,638.58 | 29,470 |
| 2021-12-29 | 5,610.49 | 5,677.85 | 5,581.62 | 5,677.85 | 3,650.96 | 25,359 |
| 2021-12-28 | 5,610.49 | 5,658.61 | 5,571.99 | 5,610.49 | 3,607.64 | 30,488 |
| 2021-12-27 | 5,658.61 | 5,658.61 | 5,581.62 | 5,610.49 | 3,607.64 | 53,156 |
| 2021-12-24 | 5,648.98 | 5,648.98 | 5,610.49 | 5,620.11 | 3,613.83 | 31,405 |
| 2021-12-23 | 5,581.62 | 5,629.74 | 5,543.12 | 5,620.11 | 3,613.83 | 22,042 |
| 2021-12-22 | 5,543.12 | 5,581.62 | 5,523.88 | 5,581.62 | 3,589.08 | 10,746 |
| 2021-12-21 | 5,581.62 | 5,581.62 | 5,523.88 | 5,543.12 | 3,564.33 | 12,266 |
| 2021-12-20 | 5,620.11 | 5,620.11 | 5,523.88 | 5,562.37 | 3,576.70 | 23,838 |
| 2021-12-17 | 5,562.37 | 5,600.87 | 5,543.12 | 5,562.37 | 3,576.70 | 36,519 |
| 2021-12-16 | 5,533.50 | 5,562.37 | 5,514.25 | 5,543.12 | 3,564.33 | 15,891 |
| 2021-12-15 | 5,543.12 | 5,543.12 | 5,495.01 | 5,514.25 | 3,545.76 | 12,844 |
| 2021-12-14 | 5,543.12 | 5,543.12 | 5,495.01 | 5,533.50 | 3,558.14 | 9,064 |
| 2021-12-13 | 5,533.50 | 5,533.50 | 5,485.38 | 5,533.50 | 3,558.14 | 18,474 |
| 2021-12-10 | 5,514.25 | 5,543.12 | 5,504.63 | 5,523.88 | 3,551.95 | 16,346 |
| 2021-12-09 | 5,523.88 | 5,523.88 | 5,485.38 | 5,523.88 | 3,551.95 | 18,643 |
| 2021-12-08 | 5,543.12 | 5,543.12 | 5,485.38 | 5,523.88 | 3,551.95 | 34,403 |
| 2021-12-07 | 5,581.62 | 5,581.62 | 5,514.25 | 5,543.12 | 3,564.33 | 38,400 |
| 2021-12-06 | 5,581.62 | 5,591.24 | 5,533.50 | 5,581.62 | 3,589.08 | 32,269 |
| 2021-12-03 | 5,562.37 | 5,591.24 | 5,533.50 | 5,552.75 | 3,570.52 | 35,773 |
| 2021-12-02 | 5,533.50 | 5,600.87 | 5,523.88 | 5,562.37 | 3,576.70 | 27,255 |
| 2021-12-01 | 5,456.51 | 5,591.24 | 5,456.51 | 5,523.88 | 3,551.95 | 35,940 |
| 2021-11-30 | 5,648.98 | 5,658.61 | 5,485.38 | 5,495.01 | 3,533.39 | 102,585 |
| 2021-11-29 | 5,639.36 | 5,639.36 | 5,495.01 | 5,620.11 | 3,613.83 | 45,717 |
| 2021-11-26 | 5,677.85 | 5,677.85 | 5,591.24 | 5,639.36 | 3,626.21 | 42,729 |
| 2021-11-25 | 5,668.23 | 5,677.85 | 5,620.11 | 5,677.85 | 3,650.96 | 62,974 |
| 2021-11-24 | 5,677.85 | 5,687.48 | 5,629.74 | 5,668.23 | 3,644.77 | 78,847 |
| 2021-11-23 | 5,668.23 | 5,668.23 | 5,620.11 | 5,668.23 | 3,644.77 | 15,606 |
| 2021-11-22 | 5,658.61 | 5,677.85 | 5,620.11 | 5,629.74 | 3,620.02 | 53,567 |
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.