Igis Residence Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3,500.23 | 3,524.81 | 3,490.40 | 3,524.81 | 2,901.35 | 31,376 |
| 2024-01-25 | 3,529.73 | 3,529.73 | 3,495.32 | 3,500.23 | 2,881.12 | 18,215 |
| 2024-01-24 | 3,569.06 | 3,569.06 | 3,510.07 | 3,510.07 | 2,889.22 | 16,982 |
| 2024-01-23 | 3,583.81 | 3,583.81 | 3,524.81 | 3,529.73 | 2,905.40 | 30,394 |
| 2024-01-22 | 3,628.05 | 3,628.05 | 3,539.56 | 3,559.23 | 2,929.68 | 15,417 |
| 2024-01-19 | 3,598.56 | 3,618.22 | 3,534.65 | 3,583.81 | 2,949.91 | 30,232 |
| 2024-01-18 | 3,647.72 | 3,647.72 | 3,578.89 | 3,598.56 | 2,962.05 | 11,855 |
| 2024-01-17 | 3,662.46 | 3,662.46 | 3,613.30 | 3,623.14 | 2,982.29 | 11,257 |
| 2024-01-16 | 3,672.30 | 3,672.30 | 3,637.88 | 3,642.80 | 2,998.47 | 16,557 |
| 2024-01-15 | 3,682.13 | 3,682.13 | 3,632.97 | 3,652.63 | 3,006.56 | 30,176 |
| 2024-01-12 | 3,647.72 | 3,672.30 | 3,642.80 | 3,642.80 | 2,998.47 | 15,660 |
| 2024-01-11 | 3,677.21 | 3,687.04 | 3,637.88 | 3,677.21 | 3,026.80 | 24,425 |
| 2024-01-10 | 3,716.54 | 3,716.54 | 3,677.21 | 3,682.13 | 3,030.84 | 15,444 |
| 2024-01-09 | 3,716.54 | 3,716.54 | 3,696.88 | 3,696.88 | 3,042.98 | 6,562 |
| 2024-01-08 | 3,701.79 | 3,721.46 | 3,696.88 | 3,696.88 | 3,042.98 | 19,680 |
| 2024-01-05 | 3,731.29 | 3,731.29 | 3,696.88 | 3,721.46 | 3,063.22 | 7,043 |
| 2024-01-04 | 3,726.37 | 3,731.29 | 3,691.96 | 3,731.29 | 3,071.31 | 5,998 |
| 2024-01-03 | 3,731.29 | 3,731.29 | 3,691.96 | 3,721.46 | 3,063.22 | 7,318 |
| 2024-01-02 | 3,716.54 | 3,731.29 | 3,672.30 | 3,726.37 | 3,067.26 | 22,043 |
| 2023-12-28 | 3,687.04 | 3,716.54 | 3,647.72 | 3,706.71 | 3,051.08 | 18,654 |
| 2023-12-27 | 3,632.97 | 3,706.71 | 3,628.05 | 3,687.04 | 3,034.89 | 31,204 |
| 2023-12-26 | 3,746.04 | 3,755.87 | 3,736.21 | 3,750.95 | 2,979.86 | 20,941 |
| 2023-12-22 | 3,755.87 | 3,755.87 | 3,731.29 | 3,750.95 | 2,979.86 | 46,223 |
| 2023-12-21 | 3,755.87 | 3,755.87 | 3,716.54 | 3,750.95 | 2,979.86 | 9,898 |
| 2023-12-20 | 3,716.54 | 3,755.87 | 3,716.54 | 3,721.46 | 2,956.42 | 23,738 |
| 2023-12-19 | 3,775.53 | 3,775.53 | 3,731.29 | 3,755.87 | 2,983.76 | 13,567 |
| 2023-12-18 | 3,824.69 | 3,824.69 | 3,736.21 | 3,750.95 | 2,979.86 | 39,656 |
| 2023-12-15 | 3,770.62 | 3,805.03 | 3,770.62 | 3,795.20 | 3,015.01 | 21,255 |
| 2023-12-14 | 3,790.28 | 3,824.69 | 3,765.70 | 3,790.28 | 3,011.10 | 14,189 |
| 2023-12-13 | 3,780.45 | 3,790.28 | 3,716.54 | 3,790.28 | 3,011.10 | 18,807 |
| 2023-12-12 | 3,750.95 | 3,785.37 | 3,741.12 | 3,785.37 | 3,007.20 | 10,103 |
| 2023-12-11 | 3,819.78 | 3,819.78 | 3,746.04 | 3,746.04 | 2,975.95 | 8,441 |
| 2023-12-08 | 3,800.11 | 3,864.02 | 3,736.21 | 3,795.20 | 3,015.01 | 21,671 |
| 2023-12-07 | 3,805.03 | 3,819.78 | 3,770.62 | 3,775.53 | 2,999.38 | 35,625 |
| 2023-12-06 | 3,765.70 | 3,824.69 | 3,765.70 | 3,809.95 | 3,026.72 | 19,438 |
| 2023-12-05 | 3,760.79 | 3,775.53 | 3,746.04 | 3,760.79 | 2,987.67 | 7,905 |
| 2023-12-04 | 3,687.04 | 3,785.37 | 3,687.04 | 3,770.62 | 2,995.48 | 24,229 |
| 2023-12-01 | 3,642.80 | 3,726.37 | 3,642.80 | 3,721.46 | 2,956.42 | 22,936 |
| 2023-11-30 | 3,657.55 | 3,667.38 | 3,652.63 | 3,657.55 | 2,905.65 | 11,527 |
| 2023-11-29 | 3,647.72 | 3,667.38 | 3,623.14 | 3,662.46 | 2,909.56 | 10,090 |
| 2023-11-28 | 3,672.30 | 3,672.30 | 3,632.97 | 3,647.72 | 2,897.84 | 21,912 |
| 2023-11-27 | 3,642.80 | 3,677.21 | 3,642.80 | 3,672.30 | 2,917.37 | 22,998 |
| 2023-11-24 | 3,588.72 | 3,642.80 | 3,588.72 | 3,637.88 | 2,890.03 | 15,174 |
| 2023-11-23 | 3,603.47 | 3,608.39 | 3,578.89 | 3,593.64 | 2,854.88 | 10,349 |
| 2023-11-22 | 3,598.56 | 3,613.30 | 3,598.56 | 3,608.39 | 2,866.60 | 4,493 |
| 2023-11-21 | 3,628.05 | 3,628.05 | 3,603.47 | 3,613.30 | 2,870.50 | 14,093 |
| 2023-11-20 | 3,603.47 | 3,628.05 | 3,593.64 | 3,628.05 | 2,882.22 | 5,718 |
| 2023-11-17 | 3,578.89 | 3,608.39 | 3,392.08 | 3,603.47 | 2,862.69 | 54,731 |
| 2023-11-16 | 3,578.89 | 3,578.89 | 3,549.40 | 3,578.89 | 2,843.17 | 2,003 |
| 2023-11-15 | 3,549.40 | 3,578.89 | 3,544.48 | 3,578.89 | 2,843.17 | 15,242 |
| 2023-11-14 | 3,549.40 | 3,559.23 | 3,549.40 | 3,549.40 | 2,819.73 | 4,316 |
| 2023-11-13 | 3,554.31 | 3,554.31 | 3,539.56 | 3,549.40 | 2,819.73 | 3,279 |
| 2023-11-10 | 3,539.56 | 3,554.31 | 3,510.07 | 3,554.31 | 2,823.64 | 3,459 |
| 2023-11-09 | 3,505.15 | 3,539.56 | 3,505.15 | 3,539.56 | 2,811.92 | 7,173 |
| 2023-11-08 | 3,505.15 | 3,510.07 | 3,490.40 | 3,510.07 | 2,788.49 | 2,379 |
| 2023-11-07 | 3,514.98 | 3,514.98 | 3,480.57 | 3,510.07 | 2,788.49 | 7,217 |
| 2023-11-06 | 3,480.57 | 3,514.98 | 3,475.65 | 3,514.98 | 2,792.40 | 14,093 |
| 2023-11-03 | 3,460.91 | 3,480.57 | 3,446.16 | 3,480.57 | 2,765.06 | 6,973 |
| 2023-11-02 | 3,465.82 | 3,465.82 | 3,441.24 | 3,441.24 | 2,733.81 | 15,135 |
| 2023-11-01 | 3,465.82 | 3,465.82 | 3,455.99 | 3,465.82 | 2,753.34 | 5,372 |
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.