Igis Value Plus Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4,540.04	4,574.54	4,510.46	4,559.76	4,174.45	73,047
2025-07-22	4,554.83	4,604.12	4,535.11	4,579.47	4,192.50	64,810
2025-07-21	4,540.04	4,579.47	4,535.11	4,554.83	4,169.93	79,035
2025-07-18	4,535.11	4,569.61	4,505.53	4,535.11	4,151.88	59,326
2025-07-17	4,628.77	4,638.63	4,485.81	4,535.11	4,151.88	131,663
2025-07-16	4,559.76	4,618.91	4,554.83	4,618.91	4,228.60	48,565
2025-07-15	4,618.91	4,628.77	4,569.61	4,623.84	4,233.11	50,177
2025-07-14	4,609.05	4,618.91	4,535.11	4,574.54	4,187.98	98,017
2025-07-11	4,653.42	4,658.34	4,574.54	4,609.05	4,219.57	86,795
2025-07-10	4,643.56	4,663.27	4,618.91	4,653.42	4,260.19	56,937
2025-07-09	4,633.70	4,678.06	4,515.39	4,643.56	4,251.16	68,108
2025-07-08	4,702.71	4,702.71	4,609.05	4,623.84	4,233.11	106,921
2025-07-07	4,687.92	4,702.71	4,653.42	4,702.71	4,305.32	24,413
2025-07-04	4,737.22	4,791.44	4,653.42	4,687.92	4,291.78	92,550
2025-07-03	4,761.86	4,801.30	4,692.85	4,737.22	4,336.91	93,643
2025-07-02	4,771.72	4,806.23	4,737.22	4,761.86	4,359.47	77,280
2025-07-01	4,727.36	4,786.51	4,692.85	4,761.86	4,359.47	39,148
2025-06-30	4,761.86	4,796.37	4,702.71	4,702.71	4,305.32	125,360
2025-06-27	4,722.43	4,761.86	4,658.34	4,761.86	4,359.47	146,108
2025-06-26	4,752.00	4,791.44	4,678.06	4,722.43	4,323.37	362,987
2025-06-25	4,692.85	4,821.02	4,682.99	4,752.00	4,350.45	317,859
2025-06-24	4,771.72	4,811.16	4,678.06	4,737.22	4,336.91	231,538
2025-06-23	4,663.27	4,806.23	4,574.54	4,771.72	4,368.50	295,412
2025-06-20	4,584.40	4,825.95	4,584.40	4,643.56	4,251.16	266,415
2025-06-19	4,609.05	4,712.57	4,589.33	4,643.56	4,251.16	1,103,140
2025-06-18	4,574.54	4,825.95	4,574.54	4,604.12	4,215.06	241,395
2025-06-17	4,880.17	4,885.10	4,574.54	4,574.54	4,187.98	1,338,820
2025-06-16	4,806.23	4,998.48	4,692.85	4,978.76	4,558.04	819,119
2025-06-13	4,589.33	4,816.09	4,554.83	4,791.44	4,386.55	1,080,227
2025-06-12	4,402.01	4,692.85	4,377.36	4,584.40	4,197.01	863,535
2025-06-11	4,416.80	4,416.80	4,387.22	4,392.15	4,021.01	51,454
2025-06-10	4,421.73	4,421.73	4,392.15	4,402.01	4,030.03	64,500
2025-06-09	4,436.52	4,500.60	4,421.73	4,431.59	4,057.11	104,057
2025-06-05	4,549.90	4,549.90	4,441.45	4,466.10	4,088.70	108,749
2025-06-04	4,480.88	4,549.90	4,480.88	4,540.04	4,156.39	137,925
2025-06-02	4,697.78	4,717.50	4,604.12	4,623.84	4,074.08	227,913
2025-05-30	4,673.13	4,687.92	4,633.70	4,658.34	4,104.49	65,409
2025-05-29	4,633.70	4,663.27	4,618.91	4,658.34	4,104.49	53,304
2025-05-28	4,668.20	4,668.20	4,613.98	4,643.56	4,091.46	70,831
2025-05-27	4,673.13	4,673.13	4,623.84	4,653.42	4,100.14	92,018
2025-05-26	4,633.70	4,668.20	4,599.19	4,633.70	4,082.77	102,868
2025-05-23	4,648.49	4,648.49	4,618.91	4,633.70	4,082.77	29,384
2025-05-22	4,604.12	4,663.27	4,594.26	4,648.49	4,095.80	54,281
2025-05-21	4,682.99	4,687.92	4,623.84	4,643.56	4,091.46	40,328
2025-05-20	4,663.27	4,692.85	4,643.56	4,668.20	4,113.17	37,570
2025-05-19	4,668.20	4,668.20	4,574.54	4,663.27	4,108.83	107,271
2025-05-16	4,717.50	4,717.50	4,594.26	4,658.34	4,104.49	102,766
2025-05-15	4,712.57	4,712.57	4,658.34	4,682.99	4,126.20	70,236
2025-05-14	4,663.27	4,712.57	4,638.63	4,687.92	4,130.55	70,867
2025-05-13	4,633.70	4,673.13	4,623.84	4,663.27	4,108.83	52,171
2025-05-12	4,623.84	4,668.20	4,618.91	4,633.70	4,082.77	109,110
2025-05-09	4,613.98	4,643.56	4,594.26	4,623.84	4,074.08	90,466
2025-05-08	4,618.91	4,618.91	4,599.19	4,613.98	4,065.40	60,711
2025-05-07	4,604.12	4,638.63	4,579.47	4,599.19	4,052.37	57,546
2025-05-02	4,604.12	4,638.63	4,604.12	4,623.84	4,074.08	34,286
2025-04-30	4,569.61	4,648.49	4,569.61	4,628.77	4,078.43	54,478
2025-04-29	4,594.26	4,604.12	4,569.61	4,604.12	4,056.71	45,454
2025-04-28	4,604.12	4,628.77	4,574.54	4,594.26	4,048.02	48,783
2025-04-25	4,609.05	4,609.05	4,574.54	4,594.26	4,048.02	24,926
2025-04-24	4,599.19	4,599.19	4,535.11	4,584.40	4,039.34	20,273

← NewerPage 6 of 21 · 1,226 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.