Igis Residence Reit Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3,460.91	3,465.82	3,421.58	3,465.82	2,753.34	28,325
2023-10-30	3,446.16	3,460.91	3,441.24	3,460.91	2,749.44	6,646
2023-10-27	3,465.82	3,475.65	3,446.16	3,455.99	2,745.53	16,936
2023-10-26	3,451.07	3,465.82	3,451.07	3,465.82	2,753.34	8,795
2023-10-25	3,490.40	3,490.40	3,455.99	3,465.82	2,753.34	2,776
2023-10-24	3,495.32	3,495.32	3,451.07	3,465.82	2,753.34	7,872
2023-10-23	3,505.15	3,505.15	3,446.16	3,460.91	2,749.44	15,617
2023-10-20	3,485.49	3,485.49	3,460.91	3,485.49	2,768.96	8,225
2023-10-19	3,500.23	3,500.23	3,480.57	3,485.49	2,768.96	1,306
2023-10-18	3,519.90	3,519.90	3,480.57	3,505.15	2,784.58	3,854
2023-10-17	3,510.07	3,524.81	3,490.40	3,519.90	2,796.30	6,587
2023-10-16	3,475.65	3,529.73	3,475.65	3,524.81	2,800.21	12,958
2023-10-13	3,500.23	3,534.65	3,475.65	3,529.73	2,804.11	21,409
2023-10-12	3,505.15	3,529.73	3,485.49	3,514.98	2,792.40	9,856
2023-10-11	3,544.48	3,544.48	3,475.65	3,475.65	2,761.15	21,143
2023-10-10	3,539.56	3,564.14	3,490.40	3,534.65	2,808.02	12,438
2023-10-06	3,549.40	3,559.23	3,524.81	3,554.31	2,823.64	7,536
2023-10-05	3,539.56	3,549.40	3,490.40	3,519.90	2,796.30	13,583
2023-10-04	3,495.32	3,549.40	3,495.32	3,529.73	2,804.11	7,166
2023-09-27	3,564.14	3,564.14	3,534.65	3,549.40	2,819.73	6,115
2023-09-26	3,549.40	3,569.06	3,529.73	3,569.06	2,835.36	8,796
2023-09-25	3,544.48	3,573.98	3,529.73	3,549.40	2,819.73	9,185
2023-09-22	3,500.23	3,534.65	3,460.91	3,529.73	2,804.11	10,001
2023-09-21	3,500.23	3,519.90	3,460.91	3,510.07	2,788.49	13,253
2023-09-20	3,480.57	3,514.98	3,480.57	3,500.23	2,780.68	4,011
2023-09-19	3,490.40	3,539.56	3,480.57	3,505.15	2,784.58	7,597
2023-09-18	3,495.32	3,519.90	3,465.82	3,500.23	2,780.68	15,444
2023-09-15	3,505.15	3,505.15	3,460.91	3,495.32	2,776.77	10,460
2023-09-14	3,490.40	3,510.07	3,451.07	3,505.15	2,784.58	7,520
2023-09-13	3,500.23	3,510.07	3,460.91	3,510.07	2,788.49	16,231
2023-09-12	3,500.23	3,588.72	3,485.49	3,510.07	2,788.49	29,949
2023-09-11	3,534.65	3,534.65	3,495.32	3,510.07	2,788.49	10,031
2023-09-08	3,534.65	3,534.65	3,490.40	3,510.07	2,788.49	20,676
2023-09-07	3,514.98	3,529.73	3,505.15	3,529.73	2,804.11	7,378
2023-09-06	3,519.90	3,544.48	3,500.23	3,514.98	2,792.40	16,455
2023-09-05	3,578.89	3,583.81	3,495.32	3,539.56	2,811.92	50,692
2023-09-04	3,598.56	3,623.14	3,573.98	3,608.39	2,866.60	7,843
2023-09-01	3,598.56	3,598.56	3,583.81	3,598.56	2,858.79	14,855
2023-08-31	3,598.56	3,598.56	3,569.06	3,593.64	2,854.88	11,323
2023-08-30	3,578.89	3,588.72	3,578.89	3,583.81	2,847.07	7,327
2023-08-29	3,573.98	3,583.81	3,569.06	3,578.89	2,843.17	7,360
2023-08-28	3,583.81	3,583.81	3,559.23	3,578.89	2,843.17	15,383
2023-08-25	3,618.22	3,618.22	3,544.48	3,573.98	2,839.26	1,613
2023-08-24	3,549.40	3,559.23	3,534.65	3,549.40	2,819.73	4,670
2023-08-23	3,588.72	3,588.72	3,510.07	3,534.65	2,808.02	7,287
2023-08-22	3,573.98	3,573.98	3,549.40	3,554.31	2,823.64	5,383
2023-08-21	3,623.14	3,623.14	3,549.40	3,569.06	2,835.36	3,889
2023-08-18	3,573.98	3,573.98	3,549.40	3,573.98	2,839.26	2,494
2023-08-17	3,578.89	3,578.89	3,514.98	3,578.89	2,843.17	9,065
2023-08-16	3,642.80	3,642.80	3,544.48	3,564.14	2,831.45	6,407
2023-08-14	3,608.39	3,608.39	3,495.32	3,583.81	2,847.07	21,900
2023-08-11	3,578.89	3,637.88	3,578.89	3,608.39	2,866.60	10,671
2023-08-10	3,544.48	3,637.88	3,544.48	3,583.81	2,847.07	14,779
2023-08-09	3,588.72	3,588.72	3,539.56	3,573.98	2,839.26	3,949
2023-08-08	3,647.72	3,647.72	3,573.98	3,588.72	2,850.98	5,105
2023-08-07	3,608.39	3,608.39	3,529.73	3,603.47	2,862.69	105,621
2023-08-04	3,677.21	3,677.21	3,608.39	3,613.30	2,870.50	5,973
2023-08-03	3,598.56	3,632.97	3,598.56	3,623.14	2,878.32	24,775
2023-08-02	3,637.88	3,691.96	3,588.72	3,632.97	2,886.13	13,832
2023-08-01	3,642.80	3,706.71	3,632.97	3,677.21	2,921.28	2,892

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.