Igis Value Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,194.97 | 4,194.97 | 4,125.96 | 4,150.61 | 3,657.12 | 37,256 |
| 2025-01-21 | 4,145.68 | 4,199.90 | 4,116.10 | 4,185.12 | 3,687.52 | 88,409 |
| 2025-01-20 | 4,140.75 | 4,140.75 | 4,116.10 | 4,125.96 | 3,635.40 | 37,149 |
| 2025-01-17 | 4,209.76 | 4,209.76 | 4,140.75 | 4,140.75 | 3,648.43 | 79,657 |
| 2025-01-16 | 4,254.13 | 4,254.13 | 4,199.90 | 4,209.76 | 3,709.24 | 104,198 |
| 2025-01-15 | 4,278.78 | 4,288.63 | 4,244.27 | 4,254.13 | 3,748.33 | 17,634 |
| 2025-01-14 | 4,273.85 | 4,273.85 | 4,219.62 | 4,249.20 | 3,743.99 | 53,492 |
| 2025-01-13 | 4,249.20 | 4,278.78 | 4,219.62 | 4,254.13 | 3,748.33 | 24,948 |
| 2025-01-10 | 4,244.27 | 4,318.21 | 4,224.55 | 4,283.71 | 3,774.39 | 76,573 |
| 2025-01-09 | 4,303.42 | 4,303.42 | 4,190.05 | 4,249.20 | 3,743.99 | 63,399 |
| 2025-01-08 | 4,318.21 | 4,318.21 | 4,268.92 | 4,278.78 | 3,770.05 | 45,677 |
| 2025-01-07 | 4,357.65 | 4,357.65 | 4,308.35 | 4,318.21 | 3,804.80 | 74,889 |
| 2025-01-06 | 4,362.58 | 4,362.58 | 4,313.28 | 4,318.21 | 3,804.80 | 69,872 |
| 2025-01-03 | 4,377.36 | 4,402.01 | 4,328.07 | 4,362.58 | 3,843.89 | 53,066 |
| 2025-01-02 | 4,328.07 | 4,397.08 | 4,323.14 | 4,362.58 | 3,843.89 | 74,130 |
| 2024-12-30 | 4,313.28 | 4,347.79 | 4,288.63 | 4,328.07 | 3,813.48 | 64,041 |
| 2024-12-27 | 4,283.71 | 4,323.14 | 4,249.20 | 4,313.28 | 3,800.45 | 64,171 |
| 2024-12-26 | 4,259.06 | 4,313.28 | 4,229.48 | 4,283.71 | 3,774.39 | 88,501 |
| 2024-12-24 | 4,204.83 | 4,278.78 | 4,165.40 | 4,259.06 | 3,752.67 | 115,080 |
| 2024-12-23 | 4,219.62 | 4,219.62 | 4,145.68 | 4,185.12 | 3,687.52 | 59,270 |
| 2024-12-20 | 4,160.47 | 4,229.48 | 4,111.17 | 4,229.48 | 3,726.61 | 83,989 |
| 2024-12-19 | 4,165.40 | 4,194.97 | 4,135.82 | 4,175.26 | 3,678.84 | 76,526 |
| 2024-12-18 | 4,180.19 | 4,229.48 | 4,145.68 | 4,199.90 | 3,700.55 | 73,352 |
| 2024-12-17 | 4,249.20 | 4,273.85 | 4,155.54 | 4,185.12 | 3,687.52 | 94,443 |
| 2024-12-16 | 4,288.63 | 4,303.42 | 4,224.55 | 4,249.20 | 3,743.99 | 90,492 |
| 2024-12-13 | 4,293.56 | 4,328.07 | 4,254.13 | 4,288.63 | 3,778.73 | 101,269 |
| 2024-12-12 | 4,130.89 | 4,308.35 | 4,130.89 | 4,293.56 | 3,783.08 | 101,711 |
| 2024-12-11 | 4,121.03 | 4,268.92 | 4,086.53 | 4,130.89 | 3,639.75 | 168,767 |
| 2024-12-10 | 4,091.46 | 4,268.92 | 4,061.88 | 4,155.54 | 3,661.46 | 153,974 |
| 2024-12-09 | 4,288.63 | 4,318.21 | 4,155.54 | 4,170.33 | 3,674.49 | 104,456 |
| 2024-12-06 | 4,342.86 | 4,402.01 | 4,337.93 | 4,352.72 | 3,835.20 | 78,828 |
| 2024-12-05 | 4,441.45 | 4,441.45 | 4,308.35 | 4,382.29 | 3,861.26 | 101,770 |
| 2024-12-04 | 4,495.67 | 4,520.32 | 4,318.21 | 4,397.08 | 3,874.29 | 216,168 |
| 2024-12-03 | 4,589.33 | 4,613.98 | 4,436.52 | 4,535.11 | 3,995.90 | 505,984 |
| 2024-12-02 | 5,215.37 | 5,235.09 | 5,146.36 | 5,146.36 | 4,002.85 | 384,516 |
| 2024-11-29 | 5,304.10 | 5,304.10 | 5,225.23 | 5,235.09 | 4,071.87 | 157,852 |
| 2024-11-28 | 5,284.39 | 5,323.82 | 5,254.81 | 5,304.10 | 4,125.55 | 295,685 |
| 2024-11-27 | 5,294.25 | 5,353.40 | 5,284.39 | 5,304.10 | 4,125.55 | 206,963 |
| 2024-11-26 | 5,313.96 | 5,343.54 | 5,254.81 | 5,294.25 | 4,117.88 | 164,478 |
| 2024-11-25 | 5,392.83 | 5,392.83 | 5,274.53 | 5,304.10 | 4,125.55 | 179,691 |
| 2024-11-22 | 5,402.69 | 5,402.69 | 5,343.54 | 5,373.12 | 4,179.22 | 180,777 |
| 2024-11-21 | 5,343.54 | 5,392.83 | 5,333.68 | 5,373.12 | 4,179.22 | 101,428 |
| 2024-11-20 | 5,323.82 | 5,392.83 | 5,215.37 | 5,343.54 | 4,156.22 | 180,362 |
| 2024-11-19 | 5,175.94 | 5,333.68 | 5,126.64 | 5,304.10 | 4,125.55 | 243,948 |
| 2024-11-18 | 5,097.07 | 5,175.94 | 5,097.07 | 5,175.94 | 4,025.86 | 159,266 |
| 2024-11-15 | 5,018.20 | 5,097.07 | 4,978.76 | 5,067.49 | 3,941.51 | 140,655 |
| 2024-11-14 | 5,126.64 | 5,126.64 | 4,998.48 | 5,018.20 | 3,903.17 | 128,517 |
| 2024-11-13 | 5,077.35 | 5,146.36 | 5,057.63 | 5,087.21 | 3,956.84 | 107,134 |
| 2024-11-12 | 5,175.94 | 5,264.67 | 5,087.21 | 5,116.78 | 3,979.85 | 127,902 |
| 2024-11-11 | 5,047.77 | 5,185.80 | 5,018.20 | 5,156.22 | 4,010.52 | 334,288 |
| 2024-11-08 | 5,077.35 | 5,077.35 | 4,914.68 | 4,924.54 | 3,830.32 | 71,713 |
| 2024-11-07 | 4,988.62 | 5,018.20 | 4,875.24 | 4,919.61 | 3,826.48 | 81,142 |
| 2024-11-06 | 5,008.34 | 5,028.05 | 4,939.32 | 4,978.76 | 3,872.49 | 60,960 |
| 2024-11-05 | 4,998.48 | 5,028.05 | 4,978.76 | 5,028.05 | 3,910.83 | 33,476 |
| 2024-11-04 | 4,968.90 | 5,028.05 | 4,959.04 | 4,998.48 | 3,887.83 | 45,703 |
| 2024-11-01 | 5,008.34 | 5,037.91 | 4,959.04 | 5,008.34 | 3,895.50 | 31,106 |
| 2024-10-31 | 4,959.04 | 5,008.34 | 4,914.68 | 5,008.34 | 3,895.50 | 49,282 |
| 2024-10-30 | 5,028.05 | 5,028.05 | 4,885.10 | 4,949.18 | 3,849.49 | 62,199 |
| 2024-10-29 | 4,885.10 | 5,028.05 | 4,870.31 | 4,968.90 | 3,864.82 | 74,761 |
| 2024-10-28 | 4,919.61 | 4,919.61 | 4,806.23 | 4,885.10 | 3,799.64 | 108,124 |
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.