Igis Residence Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,923.02 | 3,942.68 | 3,898.44 | 3,932.85 | 3,237.22 | 14,703 |
| 2024-04-24 | 3,927.93 | 3,927.93 | 3,893.52 | 3,898.44 | 3,208.89 | 19,053 |
| 2024-04-23 | 3,927.93 | 3,937.76 | 3,883.69 | 3,918.10 | 3,225.08 | 45,819 |
| 2024-04-22 | 3,908.27 | 3,932.85 | 3,883.69 | 3,923.02 | 3,229.12 | 44,266 |
| 2024-04-19 | 3,932.85 | 3,932.85 | 3,878.77 | 3,888.60 | 3,200.80 | 9,489 |
| 2024-04-18 | 3,923.02 | 3,923.02 | 3,898.44 | 3,918.10 | 3,225.08 | 7,385 |
| 2024-04-17 | 3,927.93 | 3,927.93 | 3,878.77 | 3,923.02 | 3,229.12 | 18,780 |
| 2024-04-16 | 3,937.76 | 3,937.76 | 3,888.60 | 3,932.85 | 3,237.22 | 25,888 |
| 2024-04-15 | 3,952.51 | 3,952.51 | 3,839.44 | 3,947.60 | 3,249.36 | 31,006 |
| 2024-04-12 | 3,942.68 | 3,962.34 | 3,918.10 | 3,952.51 | 3,253.40 | 43,561 |
| 2024-04-11 | 3,844.36 | 3,942.68 | 3,814.86 | 3,942.68 | 3,245.31 | 90,322 |
| 2024-04-09 | 3,834.53 | 3,868.94 | 3,819.78 | 3,844.36 | 3,164.38 | 53,866 |
| 2024-04-08 | 3,834.53 | 3,839.44 | 3,819.78 | 3,839.44 | 3,160.33 | 26,799 |
| 2024-04-05 | 3,829.61 | 3,844.36 | 3,795.20 | 3,839.44 | 3,160.33 | 41,898 |
| 2024-04-04 | 3,829.61 | 3,829.61 | 3,809.95 | 3,829.61 | 3,152.24 | 23,424 |
| 2024-04-03 | 3,824.69 | 3,829.61 | 3,795.20 | 3,829.61 | 3,152.24 | 26,847 |
| 2024-04-02 | 3,809.95 | 3,829.61 | 3,805.03 | 3,805.03 | 3,132.01 | 20,496 |
| 2024-04-01 | 3,824.69 | 3,824.69 | 3,770.62 | 3,805.03 | 3,132.01 | 13,408 |
| 2024-03-29 | 3,824.69 | 3,824.69 | 3,790.28 | 3,809.95 | 3,136.05 | 20,780 |
| 2024-03-28 | 3,834.53 | 3,834.53 | 3,795.20 | 3,795.20 | 3,123.91 | 47,613 |
| 2024-03-27 | 3,829.61 | 3,839.44 | 3,795.20 | 3,819.78 | 3,144.15 | 28,739 |
| 2024-03-26 | 3,854.19 | 3,854.19 | 3,800.11 | 3,809.95 | 3,136.05 | 33,956 |
| 2024-03-25 | 3,844.36 | 3,864.02 | 3,809.95 | 3,844.36 | 3,164.38 | 46,395 |
| 2024-03-22 | 3,800.11 | 3,849.27 | 3,795.20 | 3,844.36 | 3,164.38 | 42,128 |
| 2024-03-21 | 3,790.28 | 3,824.69 | 3,785.37 | 3,800.11 | 3,127.96 | 56,178 |
| 2024-03-20 | 3,809.95 | 3,809.95 | 3,775.53 | 3,785.37 | 3,115.82 | 28,113 |
| 2024-03-19 | 3,800.11 | 3,800.11 | 3,775.53 | 3,785.37 | 3,115.82 | 38,213 |
| 2024-03-18 | 3,814.86 | 3,814.86 | 3,760.79 | 3,785.37 | 3,115.82 | 47,931 |
| 2024-03-15 | 3,805.03 | 3,814.86 | 3,765.70 | 3,800.11 | 3,127.96 | 45,742 |
| 2024-03-14 | 3,834.53 | 3,834.53 | 3,765.70 | 3,805.03 | 3,132.01 | 64,180 |
| 2024-03-13 | 3,854.19 | 3,854.19 | 3,780.45 | 3,814.86 | 3,140.10 | 44,896 |
| 2024-03-12 | 3,859.11 | 3,868.94 | 3,824.69 | 3,839.44 | 3,160.33 | 20,424 |
| 2024-03-11 | 3,859.11 | 3,868.94 | 3,795.20 | 3,859.11 | 3,176.52 | 50,350 |
| 2024-03-08 | 3,849.27 | 3,878.77 | 3,829.61 | 3,859.11 | 3,176.52 | 42,667 |
| 2024-03-07 | 3,844.36 | 3,888.60 | 3,824.69 | 3,854.19 | 3,172.47 | 56,306 |
| 2024-03-06 | 3,760.79 | 3,844.36 | 3,736.21 | 3,839.44 | 3,160.33 | 68,773 |
| 2024-03-05 | 3,716.54 | 3,760.79 | 3,706.71 | 3,760.79 | 3,095.59 | 44,173 |
| 2024-03-04 | 3,687.04 | 3,726.37 | 3,687.04 | 3,721.46 | 3,063.22 | 51,453 |
| 2024-02-29 | 3,672.30 | 3,682.13 | 3,642.80 | 3,682.13 | 3,030.84 | 22,215 |
| 2024-02-28 | 3,672.30 | 3,672.30 | 3,652.63 | 3,672.30 | 3,022.75 | 24,696 |
| 2024-02-27 | 3,677.21 | 3,677.21 | 3,657.55 | 3,662.46 | 3,014.66 | 25,504 |
| 2024-02-26 | 3,613.30 | 3,672.30 | 3,603.47 | 3,667.38 | 3,018.70 | 54,498 |
| 2024-02-23 | 3,677.21 | 3,677.21 | 3,603.47 | 3,603.47 | 2,966.10 | 36,551 |
| 2024-02-22 | 3,667.38 | 3,667.38 | 3,613.30 | 3,628.05 | 2,986.33 | 23,787 |
| 2024-02-21 | 3,672.30 | 3,672.30 | 3,613.30 | 3,647.72 | 3,002.52 | 19,288 |
| 2024-02-20 | 3,637.88 | 3,647.72 | 3,598.56 | 3,637.88 | 2,994.42 | 18,763 |
| 2024-02-19 | 3,628.05 | 3,637.88 | 3,593.64 | 3,628.05 | 2,986.33 | 28,156 |
| 2024-02-16 | 3,623.14 | 3,632.97 | 3,588.72 | 3,613.30 | 2,974.19 | 16,115 |
| 2024-02-15 | 3,667.38 | 3,682.13 | 3,598.56 | 3,603.47 | 2,966.10 | 21,868 |
| 2024-02-14 | 3,637.88 | 3,667.38 | 3,632.97 | 3,657.55 | 3,010.61 | 25,800 |
| 2024-02-13 | 3,672.30 | 3,677.21 | 3,642.80 | 3,677.21 | 3,026.80 | 45,590 |
| 2024-02-08 | 3,652.63 | 3,682.13 | 3,628.05 | 3,657.55 | 3,010.61 | 20,375 |
| 2024-02-07 | 3,628.05 | 3,652.63 | 3,588.72 | 3,652.63 | 3,006.56 | 27,233 |
| 2024-02-06 | 3,623.14 | 3,623.14 | 3,573.98 | 3,613.30 | 2,974.19 | 18,382 |
| 2024-02-05 | 3,559.23 | 3,603.47 | 3,554.31 | 3,598.56 | 2,962.05 | 34,075 |
| 2024-02-02 | 3,524.81 | 3,554.31 | 3,514.98 | 3,549.40 | 2,921.59 | 51,052 |
| 2024-02-01 | 3,534.65 | 3,559.23 | 3,500.23 | 3,534.65 | 2,909.45 | 33,998 |
| 2024-01-31 | 3,549.40 | 3,549.40 | 3,480.57 | 3,534.65 | 2,909.45 | 39,214 |
| 2024-01-30 | 3,529.73 | 3,554.31 | 3,519.90 | 3,549.40 | 2,921.59 | 20,504 |
| 2024-01-29 | 3,529.73 | 3,529.73 | 3,495.32 | 3,524.81 | 2,901.35 | 23,963 |
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.