Igis Value Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,530.18 | 4,613.98 | 4,525.25 | 4,574.54 | 4,030.65 | 39,791 |
| 2025-04-22 | 4,609.05 | 4,643.56 | 4,530.18 | 4,530.18 | 3,991.56 | 50,867 |
| 2025-04-21 | 4,633.70 | 4,678.06 | 4,604.12 | 4,604.12 | 4,056.71 | 56,507 |
| 2025-04-18 | 4,594.26 | 4,673.13 | 4,594.26 | 4,633.70 | 4,082.77 | 74,868 |
| 2025-04-17 | 4,623.84 | 4,658.34 | 4,584.40 | 4,594.26 | 4,048.02 | 128,697 |
| 2025-04-16 | 4,544.97 | 4,648.49 | 4,544.97 | 4,628.77 | 4,078.43 | 84,815 |
| 2025-04-15 | 4,461.17 | 4,594.26 | 4,461.17 | 4,594.26 | 4,048.02 | 77,259 |
| 2025-04-14 | 4,490.74 | 4,535.11 | 4,436.52 | 4,500.60 | 3,965.50 | 64,958 |
| 2025-04-11 | 4,500.60 | 4,530.18 | 4,446.38 | 4,466.10 | 3,935.10 | 65,396 |
| 2025-04-10 | 4,416.80 | 4,510.46 | 4,411.87 | 4,500.60 | 3,965.50 | 24,968 |
| 2025-04-09 | 4,416.80 | 4,431.59 | 4,308.35 | 4,406.94 | 3,882.98 | 87,825 |
| 2025-04-08 | 4,411.87 | 4,436.52 | 4,382.29 | 4,421.73 | 3,896.01 | 41,289 |
| 2025-04-07 | 4,579.47 | 4,579.47 | 4,411.87 | 4,411.87 | 3,887.32 | 96,823 |
| 2025-04-04 | 4,623.84 | 4,623.84 | 4,544.97 | 4,594.26 | 4,048.02 | 62,167 |
| 2025-04-03 | 4,653.42 | 4,673.13 | 4,559.76 | 4,643.56 | 4,091.46 | 62,926 |
| 2025-04-02 | 4,594.26 | 4,638.63 | 4,535.11 | 4,609.05 | 4,061.05 | 62,903 |
| 2025-04-01 | 4,544.97 | 4,609.05 | 4,525.25 | 4,594.26 | 4,048.02 | 63,640 |
| 2025-03-31 | 4,475.95 | 4,559.76 | 4,451.31 | 4,540.04 | 4,000.25 | 74,754 |
| 2025-03-28 | 4,535.11 | 4,564.68 | 4,520.32 | 4,530.18 | 3,991.56 | 73,091 |
| 2025-03-27 | 4,505.53 | 4,589.33 | 4,466.10 | 4,564.68 | 4,021.96 | 55,472 |
| 2025-03-26 | 4,421.73 | 4,564.68 | 4,421.73 | 4,505.53 | 3,969.84 | 72,827 |
| 2025-03-25 | 4,456.24 | 4,461.17 | 4,416.80 | 4,436.52 | 3,909.04 | 40,474 |
| 2025-03-24 | 4,456.24 | 4,480.88 | 4,397.08 | 4,456.24 | 3,926.41 | 47,763 |
| 2025-03-21 | 4,421.73 | 4,485.81 | 4,387.22 | 4,456.24 | 3,926.41 | 72,702 |
| 2025-03-20 | 4,416.80 | 4,441.45 | 4,387.22 | 4,426.66 | 3,900.35 | 37,112 |
| 2025-03-19 | 4,372.44 | 4,426.66 | 4,372.44 | 4,416.80 | 3,891.66 | 38,848 |
| 2025-03-18 | 4,406.94 | 4,446.38 | 4,392.15 | 4,411.87 | 3,887.32 | 64,759 |
| 2025-03-17 | 4,357.65 | 4,411.87 | 4,328.07 | 4,406.94 | 3,882.98 | 51,637 |
| 2025-03-14 | 4,293.56 | 4,505.53 | 4,278.78 | 4,357.65 | 3,839.54 | 92,889 |
| 2025-03-13 | 4,313.28 | 4,362.58 | 4,224.55 | 4,293.56 | 3,783.08 | 75,595 |
| 2025-03-12 | 4,308.35 | 4,431.59 | 4,308.35 | 4,313.28 | 3,800.45 | 97,161 |
| 2025-03-11 | 4,377.36 | 4,377.36 | 4,101.31 | 4,298.49 | 3,787.42 | 103,744 |
| 2025-03-10 | 4,406.94 | 4,406.94 | 4,318.21 | 4,377.36 | 3,856.92 | 78,532 |
| 2025-03-07 | 4,303.42 | 4,436.52 | 4,303.42 | 4,397.08 | 3,874.29 | 93,948 |
| 2025-03-06 | 4,278.78 | 4,357.65 | 4,278.78 | 4,352.72 | 3,835.20 | 90,491 |
| 2025-03-05 | 4,244.27 | 4,308.35 | 4,244.27 | 4,308.35 | 3,796.11 | 59,305 |
| 2025-03-04 | 4,278.78 | 4,283.71 | 4,239.34 | 4,278.78 | 3,770.05 | 55,150 |
| 2025-02-28 | 4,323.14 | 4,323.14 | 4,254.13 | 4,278.78 | 3,770.05 | 73,226 |
| 2025-02-27 | 4,347.79 | 4,347.79 | 4,283.71 | 4,323.14 | 3,809.14 | 69,661 |
| 2025-02-26 | 4,323.14 | 4,357.65 | 4,308.35 | 4,337.93 | 3,822.17 | 74,105 |
| 2025-02-25 | 4,298.49 | 4,337.93 | 4,283.71 | 4,323.14 | 3,809.14 | 63,900 |
| 2025-02-24 | 4,313.28 | 4,323.14 | 4,263.99 | 4,288.63 | 3,778.73 | 62,342 |
| 2025-02-21 | 4,328.07 | 4,337.93 | 4,288.63 | 4,313.28 | 3,800.45 | 50,479 |
| 2025-02-20 | 4,249.20 | 4,347.79 | 4,239.34 | 4,308.35 | 3,796.11 | 84,619 |
| 2025-02-19 | 4,209.76 | 4,259.06 | 4,190.05 | 4,249.20 | 3,743.99 | 50,829 |
| 2025-02-18 | 4,190.05 | 4,239.34 | 4,190.05 | 4,204.83 | 3,704.90 | 62,346 |
| 2025-02-17 | 4,145.68 | 4,194.97 | 4,140.75 | 4,190.05 | 3,691.87 | 57,174 |
| 2025-02-14 | 4,140.75 | 4,160.47 | 4,121.03 | 4,140.75 | 3,648.43 | 34,368 |
| 2025-02-13 | 4,145.68 | 4,150.61 | 4,091.46 | 4,140.75 | 3,648.43 | 114,599 |
| 2025-02-12 | 4,111.17 | 4,190.05 | 4,111.17 | 4,145.68 | 3,652.78 | 65,029 |
| 2025-02-11 | 4,160.47 | 4,175.26 | 4,130.89 | 4,145.68 | 3,652.78 | 63,093 |
| 2025-02-10 | 4,165.40 | 4,170.33 | 4,135.82 | 4,165.40 | 3,670.15 | 38,962 |
| 2025-02-07 | 4,155.54 | 4,214.69 | 4,130.89 | 4,180.19 | 3,683.18 | 70,822 |
| 2025-02-06 | 4,170.33 | 4,170.33 | 4,121.03 | 4,155.54 | 3,661.46 | 55,296 |
| 2025-02-05 | 4,111.17 | 4,160.47 | 4,101.31 | 4,135.82 | 3,644.09 | 35,634 |
| 2025-02-04 | 4,091.46 | 4,125.96 | 4,081.60 | 4,096.39 | 3,609.34 | 45,388 |
| 2025-02-03 | 4,199.90 | 4,199.90 | 4,081.60 | 4,081.60 | 3,596.31 | 97,591 |
| 2025-01-31 | 4,145.68 | 4,175.26 | 4,121.03 | 4,140.75 | 3,648.43 | 36,082 |
| 2025-01-24 | 4,155.54 | 4,155.54 | 4,061.88 | 4,150.61 | 3,657.12 | 48,191 |
| 2025-01-23 | 4,150.61 | 4,150.61 | 4,096.39 | 4,130.89 | 3,639.75 | 64,821 |
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.