Igis Residence Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,129.49 | 4,129.49 | 4,041.00 | 4,085.25 | 3,483.33 | 27,053 |
| 2024-07-23 | 4,119.66 | 4,119.66 | 4,070.50 | 4,114.74 | 3,508.48 | 34,582 |
| 2024-07-22 | 4,119.66 | 4,119.66 | 4,065.58 | 4,090.16 | 3,487.52 | 52,230 |
| 2024-07-19 | 4,178.65 | 4,178.65 | 4,090.16 | 4,119.66 | 3,512.67 | 52,635 |
| 2024-07-18 | 4,139.32 | 4,144.24 | 4,109.83 | 4,139.32 | 3,529.44 | 38,332 |
| 2024-07-17 | 4,124.57 | 4,149.15 | 4,109.83 | 4,144.24 | 3,533.63 | 36,264 |
| 2024-07-16 | 4,124.57 | 4,129.49 | 4,104.91 | 4,124.57 | 3,516.86 | 28,340 |
| 2024-07-15 | 4,173.73 | 4,173.73 | 4,085.25 | 4,124.57 | 3,516.86 | 47,830 |
| 2024-07-12 | 4,129.49 | 4,139.32 | 4,109.83 | 4,134.41 | 3,525.24 | 11,174 |
| 2024-07-11 | 4,129.49 | 4,129.49 | 4,090.16 | 4,109.83 | 3,504.29 | 20,021 |
| 2024-07-10 | 4,178.65 | 4,178.65 | 4,095.08 | 4,109.83 | 3,504.29 | 14,410 |
| 2024-07-09 | 4,144.24 | 4,144.24 | 4,099.99 | 4,129.49 | 3,521.05 | 26,496 |
| 2024-07-08 | 4,144.24 | 4,144.24 | 4,109.83 | 4,144.24 | 3,533.63 | 18,447 |
| 2024-07-05 | 4,178.65 | 4,178.65 | 4,085.25 | 4,144.24 | 3,533.63 | 57,145 |
| 2024-07-04 | 4,154.07 | 4,158.99 | 4,124.57 | 4,149.15 | 3,537.82 | 22,783 |
| 2024-07-03 | 4,168.82 | 4,168.82 | 4,104.91 | 4,104.91 | 3,500.09 | 43,219 |
| 2024-07-02 | 4,168.82 | 4,183.57 | 4,114.74 | 4,144.24 | 3,533.63 | 43,207 |
| 2024-07-01 | 4,237.64 | 4,237.64 | 4,139.32 | 4,168.82 | 3,554.59 | 21,574 |
| 2024-06-28 | 4,158.99 | 4,222.90 | 4,158.99 | 4,213.06 | 3,592.31 | 20,367 |
| 2024-06-27 | 4,163.90 | 4,183.57 | 4,099.99 | 4,139.32 | 3,529.44 | 85,277 |
| 2024-06-26 | 4,286.80 | 4,286.80 | 4,237.64 | 4,257.31 | 3,504.29 | 30,935 |
| 2024-06-25 | 4,247.48 | 4,296.64 | 4,242.56 | 4,286.80 | 3,528.57 | 43,520 |
| 2024-06-24 | 4,257.31 | 4,419.54 | 4,222.90 | 4,247.48 | 3,496.19 | 43,609 |
| 2024-06-21 | 4,276.97 | 4,276.97 | 4,227.81 | 4,237.64 | 3,488.10 | 7,153 |
| 2024-06-20 | 4,217.98 | 4,242.56 | 4,193.40 | 4,227.81 | 3,480.01 | 41,500 |
| 2024-06-19 | 4,247.48 | 4,316.30 | 4,193.40 | 4,247.48 | 3,496.19 | 50,900 |
| 2024-06-18 | 4,242.56 | 4,355.63 | 4,227.81 | 4,286.80 | 3,528.57 | 46,702 |
| 2024-06-17 | 4,355.63 | 4,355.63 | 4,252.39 | 4,281.89 | 3,524.52 | 47,506 |
| 2024-06-14 | 4,365.46 | 4,365.46 | 4,316.30 | 4,340.88 | 3,573.08 | 9,756 |
| 2024-06-13 | 4,350.71 | 4,390.04 | 4,331.05 | 4,350.71 | 3,581.17 | 55,064 |
| 2024-06-12 | 4,331.05 | 4,360.55 | 4,311.38 | 4,355.63 | 3,585.22 | 38,305 |
| 2024-06-11 | 4,375.29 | 4,385.13 | 4,311.38 | 4,331.05 | 3,564.98 | 30,891 |
| 2024-06-10 | 4,365.46 | 4,394.96 | 4,355.63 | 4,365.46 | 3,593.31 | 27,634 |
| 2024-06-07 | 4,414.62 | 4,424.45 | 4,375.29 | 4,390.04 | 3,613.54 | 47,679 |
| 2024-06-05 | 4,419.54 | 4,419.54 | 4,375.29 | 4,414.62 | 3,633.78 | 34,999 |
| 2024-06-04 | 4,370.38 | 4,419.54 | 4,345.80 | 4,419.54 | 3,637.82 | 47,634 |
| 2024-06-03 | 4,375.29 | 4,375.29 | 4,316.30 | 4,370.38 | 3,597.36 | 58,411 |
| 2024-05-31 | 4,365.46 | 4,375.29 | 4,335.96 | 4,370.38 | 3,597.36 | 40,543 |
| 2024-05-30 | 4,326.13 | 4,370.38 | 4,306.47 | 4,360.55 | 3,589.26 | 32,056 |
| 2024-05-29 | 4,316.30 | 4,326.13 | 4,291.72 | 4,316.30 | 3,552.84 | 47,788 |
| 2024-05-28 | 4,272.06 | 4,316.30 | 4,242.56 | 4,311.38 | 3,548.80 | 42,027 |
| 2024-05-27 | 4,227.81 | 4,272.06 | 4,227.81 | 4,272.06 | 3,516.43 | 42,748 |
| 2024-05-24 | 4,247.48 | 4,247.48 | 4,217.98 | 4,227.81 | 3,480.01 | 29,213 |
| 2024-05-23 | 4,242.56 | 4,257.31 | 4,203.23 | 4,247.48 | 3,496.19 | 54,519 |
| 2024-05-22 | 4,242.56 | 4,252.39 | 4,213.06 | 4,247.48 | 3,496.19 | 36,947 |
| 2024-05-21 | 4,227.81 | 4,247.48 | 4,208.15 | 4,237.64 | 3,488.10 | 46,780 |
| 2024-05-20 | 4,242.56 | 4,242.56 | 4,203.23 | 4,232.73 | 3,484.05 | 34,809 |
| 2024-05-17 | 4,232.73 | 4,242.56 | 4,193.40 | 4,217.98 | 3,471.91 | 40,349 |
| 2024-05-16 | 4,178.65 | 4,242.56 | 4,178.65 | 4,232.73 | 3,484.05 | 47,868 |
| 2024-05-14 | 4,183.57 | 4,227.81 | 4,168.82 | 4,168.82 | 3,431.45 | 67,805 |
| 2024-05-13 | 4,173.73 | 4,242.56 | 4,139.32 | 4,213.06 | 3,467.87 | 117,897 |
| 2024-05-10 | 4,163.90 | 4,163.90 | 4,109.83 | 4,139.32 | 3,407.17 | 52,530 |
| 2024-05-09 | 4,095.08 | 4,154.07 | 4,075.41 | 4,114.74 | 3,386.94 | 67,562 |
| 2024-05-08 | 4,031.17 | 4,129.49 | 4,021.34 | 4,050.83 | 3,334.33 | 52,817 |
| 2024-05-07 | 3,986.92 | 4,036.09 | 3,986.92 | 4,031.17 | 3,318.15 | 23,394 |
| 2024-05-03 | 3,977.09 | 4,080.33 | 3,977.09 | 4,021.34 | 3,310.05 | 38,781 |
| 2024-05-02 | 3,982.01 | 4,011.50 | 3,952.51 | 3,977.09 | 3,273.63 | 29,542 |
| 2024-04-30 | 3,986.92 | 3,991.84 | 3,957.43 | 3,982.01 | 3,277.68 | 23,547 |
| 2024-04-29 | 3,982.01 | 4,011.50 | 3,937.76 | 3,982.01 | 3,277.68 | 24,732 |
| 2024-04-26 | 3,937.76 | 4,001.67 | 3,908.27 | 3,982.01 | 3,277.68 | 52,569 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 150.0000 KRW |
| 2025-12-29 | 150.0000 KRW |
| 2025-06-27 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2024-06-27 | 147.4817 KRW |
| 2023-12-27 | 130.7672 KRW |
| 2023-06-29 | 130.7672 KRW |
| 2022-12-28 | 130.7672 KRW |
| 2022-06-29 | 130.7672 KRW |
| 2021-12-29 | 129.7839 KRW |
| 2021-06-29 | 127.8175 KRW |
| 2020-12-29 | 127.8175 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.