Igis Value Plus Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,978.76 | 4,998.48 | 4,890.03 | 4,899.89 | 3,811.15 | 98,582 |
| 2024-10-24 | 5,008.34 | 5,018.20 | 4,959.04 | 4,978.76 | 3,872.49 | 66,239 |
| 2024-10-23 | 5,077.35 | 5,077.35 | 4,978.76 | 4,998.48 | 3,887.83 | 101,941 |
| 2024-10-22 | 5,136.50 | 5,136.50 | 5,047.77 | 5,077.35 | 3,949.17 | 86,085 |
| 2024-10-21 | 5,126.64 | 5,166.08 | 5,077.35 | 5,136.50 | 3,995.18 | 46,386 |
| 2024-10-18 | 5,175.94 | 5,175.94 | 5,077.35 | 5,126.64 | 3,987.52 | 97,817 |
| 2024-10-17 | 5,185.80 | 5,195.66 | 5,116.78 | 5,185.80 | 4,033.53 | 89,021 |
| 2024-10-16 | 5,195.66 | 5,205.52 | 5,136.50 | 5,185.80 | 4,033.53 | 60,901 |
| 2024-10-15 | 5,175.94 | 5,195.66 | 5,116.78 | 5,195.66 | 4,041.19 | 52,191 |
| 2024-10-14 | 5,126.64 | 5,175.94 | 5,097.07 | 5,175.94 | 4,025.86 | 46,232 |
| 2024-10-11 | 5,097.07 | 5,136.50 | 5,087.21 | 5,126.64 | 3,987.52 | 56,436 |
| 2024-10-10 | 5,156.22 | 5,156.22 | 5,087.21 | 5,136.50 | 3,995.18 | 52,772 |
| 2024-10-08 | 5,156.22 | 5,166.08 | 5,047.77 | 5,136.50 | 3,995.18 | 70,590 |
| 2024-10-07 | 5,106.93 | 5,146.36 | 5,087.21 | 5,146.36 | 4,002.85 | 55,594 |
| 2024-10-04 | 5,136.50 | 5,195.66 | 5,106.93 | 5,126.64 | 3,987.52 | 37,667 |
| 2024-10-02 | 5,116.78 | 5,215.37 | 5,106.93 | 5,166.08 | 4,018.19 | 55,520 |
| 2024-09-30 | 5,195.66 | 5,195.66 | 5,136.50 | 5,175.94 | 4,025.86 | 16,621 |
| 2024-09-27 | 5,254.81 | 5,254.81 | 5,146.36 | 5,205.52 | 4,048.86 | 63,382 |
| 2024-09-26 | 5,225.23 | 5,244.95 | 5,175.94 | 5,244.95 | 4,079.54 | 48,430 |
| 2024-09-25 | 5,235.09 | 5,244.95 | 5,195.66 | 5,225.23 | 4,064.20 | 81,980 |
| 2024-09-24 | 5,343.54 | 5,343.54 | 5,225.23 | 5,235.09 | 4,071.87 | 60,731 |
| 2024-09-23 | 5,442.13 | 5,442.13 | 5,284.39 | 5,343.54 | 4,156.22 | 93,536 |
| 2024-09-20 | 5,323.82 | 5,501.28 | 5,304.10 | 5,392.83 | 4,194.56 | 571,834 |
| 2024-09-19 | 5,244.95 | 5,323.82 | 5,244.95 | 5,323.82 | 4,140.88 | 128,929 |
| 2024-09-13 | 5,244.95 | 5,294.25 | 5,195.66 | 5,294.25 | 4,117.88 | 94,056 |
| 2024-09-12 | 5,294.25 | 5,304.10 | 5,225.23 | 5,254.81 | 4,087.20 | 77,063 |
| 2024-09-11 | 5,264.67 | 5,304.10 | 5,195.66 | 5,244.95 | 4,079.54 | 105,321 |
| 2024-09-10 | 5,126.64 | 5,294.25 | 5,116.78 | 5,264.67 | 4,094.87 | 164,478 |
| 2024-09-09 | 5,087.21 | 5,166.08 | 5,047.77 | 5,166.08 | 4,018.19 | 83,898 |
| 2024-09-06 | 5,067.49 | 5,116.78 | 5,057.63 | 5,097.07 | 3,964.51 | 47,718 |
| 2024-09-05 | 5,126.64 | 5,136.50 | 5,077.35 | 5,116.78 | 3,979.85 | 23,172 |
| 2024-09-04 | 5,106.93 | 5,136.50 | 5,057.63 | 5,126.64 | 3,987.52 | 90,895 |
| 2024-09-03 | 5,097.07 | 5,146.36 | 5,087.21 | 5,136.50 | 3,995.18 | 74,745 |
| 2024-09-02 | 5,146.36 | 5,146.36 | 5,067.49 | 5,097.07 | 3,964.51 | 70,078 |
| 2024-08-30 | 5,136.50 | 5,146.36 | 5,097.07 | 5,146.36 | 4,002.85 | 40,755 |
| 2024-08-29 | 5,028.05 | 5,156.22 | 5,028.05 | 5,146.36 | 4,002.85 | 120,014 |
| 2024-08-28 | 5,116.78 | 5,146.36 | 5,077.35 | 5,136.50 | 3,995.18 | 105,086 |
| 2024-08-27 | 5,097.07 | 5,136.50 | 5,047.77 | 5,106.93 | 3,972.18 | 113,074 |
| 2024-08-26 | 5,116.78 | 5,126.64 | 5,028.05 | 5,097.07 | 3,964.51 | 155,403 |
| 2024-08-23 | 5,146.36 | 5,175.94 | 5,106.93 | 5,116.78 | 3,979.85 | 72,510 |
| 2024-08-22 | 5,225.23 | 5,235.09 | 5,146.36 | 5,175.94 | 4,025.86 | 63,088 |
| 2024-08-21 | 5,215.37 | 5,235.09 | 5,166.08 | 5,225.23 | 4,064.20 | 92,411 |
| 2024-08-20 | 5,235.09 | 5,235.09 | 5,195.66 | 5,225.23 | 4,064.20 | 74,907 |
| 2024-08-19 | 5,225.23 | 5,254.81 | 5,205.52 | 5,235.09 | 4,071.87 | 54,195 |
| 2024-08-16 | 5,264.67 | 5,264.67 | 5,205.52 | 5,244.95 | 4,079.54 | 50,460 |
| 2024-08-14 | 5,195.66 | 5,264.67 | 5,185.80 | 5,254.81 | 4,087.20 | 112,092 |
| 2024-08-13 | 5,205.52 | 5,205.52 | 5,156.22 | 5,195.66 | 4,041.19 | 24,470 |
| 2024-08-12 | 5,175.94 | 5,205.52 | 5,146.36 | 5,205.52 | 4,048.86 | 76,151 |
| 2024-08-09 | 5,146.36 | 5,205.52 | 5,146.36 | 5,195.66 | 4,041.19 | 43,578 |
| 2024-08-08 | 5,185.80 | 5,215.37 | 5,126.64 | 5,175.94 | 4,025.86 | 76,134 |
| 2024-08-07 | 5,106.93 | 5,225.23 | 5,106.93 | 5,185.80 | 4,033.53 | 79,834 |
| 2024-08-06 | 5,037.91 | 5,116.78 | 5,037.91 | 5,106.93 | 3,972.18 | 93,088 |
| 2024-08-05 | 5,205.52 | 5,205.52 | 4,978.76 | 5,008.34 | 3,895.50 | 160,706 |
| 2024-08-02 | 5,264.67 | 5,264.67 | 5,195.66 | 5,205.52 | 4,048.86 | 74,781 |
| 2024-08-01 | 5,284.39 | 5,294.25 | 5,235.09 | 5,274.53 | 4,102.54 | 52,702 |
| 2024-07-31 | 5,323.82 | 5,343.54 | 5,195.66 | 5,274.53 | 4,102.54 | 85,698 |
| 2024-07-30 | 5,294.25 | 5,333.68 | 5,254.81 | 5,323.82 | 4,140.88 | 78,681 |
| 2024-07-29 | 5,225.23 | 5,304.10 | 5,225.23 | 5,274.53 | 4,102.54 | 38,671 |
| 2024-07-26 | 5,166.08 | 5,274.53 | 5,166.08 | 5,254.81 | 4,087.20 | 67,163 |
| 2024-07-25 | 5,166.08 | 5,225.23 | 5,116.78 | 5,215.37 | 4,056.53 | 148,392 |
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.