Igis Residence Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3,642.80	3,706.71	3,632.97	3,677.21	2,921.28	2,892
2023-07-31	3,657.55	3,657.55	3,613.30	3,632.97	2,886.13	8,720
2023-07-28	3,632.97	3,632.97	3,603.47	3,623.14	2,878.32	5,105
2023-07-27	3,642.80	3,657.55	3,578.89	3,618.22	2,874.41	6,906
2023-07-26	3,623.14	3,657.55	3,549.40	3,637.88	2,890.03	17,393
2023-07-25	3,706.71	3,716.54	3,628.05	3,628.05	2,882.22	20,046
2023-07-24	3,741.12	3,741.12	3,687.04	3,706.71	2,944.71	10,907
2023-07-21	3,696.88	3,741.12	3,696.88	3,741.12	2,972.05	8,257
2023-07-20	3,696.88	3,736.21	3,696.88	3,731.29	2,964.24	4,594
2023-07-19	3,736.21	3,746.04	3,701.79	3,736.21	2,968.14	7,261
2023-07-18	3,726.37	3,755.87	3,701.79	3,741.12	2,972.05	12,822
2023-07-17	3,726.37	3,746.04	3,701.79	3,726.37	2,960.33	4,310
2023-07-14	3,750.95	3,755.87	3,726.37	3,726.37	2,960.33	7,968
2023-07-13	3,696.88	3,750.95	3,696.88	3,750.95	2,979.86	33,862
2023-07-12	3,696.88	3,711.63	3,667.38	3,701.79	2,940.80	16,246
2023-07-11	3,731.29	3,731.29	3,691.96	3,706.71	2,944.71	13,820
2023-07-10	3,741.12	3,746.04	3,716.54	3,731.29	2,964.24	21,763
2023-07-07	3,741.12	3,741.12	3,696.88	3,741.12	2,972.05	9,960
2023-07-06	3,741.12	3,746.04	3,706.71	3,746.04	2,975.95	3,585
2023-07-05	3,765.70	3,765.70	3,706.71	3,746.04	2,975.95	6,569
2023-07-04	3,765.70	3,765.70	3,721.46	3,755.87	2,983.76	8,462
2023-07-03	3,795.20	3,795.20	3,736.21	3,755.87	2,983.76	9,407
2023-06-30	3,750.95	3,770.62	3,716.54	3,750.95	2,979.86	6,469
2023-06-29	3,785.37	3,785.37	3,750.95	3,750.95	2,979.86	49,985
2023-06-28	3,859.11	3,873.86	3,780.45	3,873.86	2,973.61	27,730
2023-06-27	3,834.53	3,854.19	3,824.69	3,834.53	2,943.42	12,224
2023-06-26	3,859.11	3,859.11	3,819.78	3,849.27	2,954.74	19,531
2023-06-23	3,873.86	3,883.69	3,859.11	3,864.02	2,966.06	6,755
2023-06-22	3,888.60	3,893.52	3,859.11	3,873.86	2,973.61	2,103
2023-06-21	3,918.10	3,932.85	3,888.60	3,898.44	2,992.48	6,149
2023-06-20	3,893.52	3,947.60	3,883.69	3,937.76	3,022.67	10,014
2023-06-19	3,893.52	3,903.35	3,864.02	3,898.44	2,992.48	13,696
2023-06-16	3,868.94	3,903.35	3,829.61	3,898.44	2,992.48	16,566
2023-06-15	3,913.18	3,927.93	3,859.11	3,898.44	2,992.48	35,868
2023-06-14	3,923.02	3,927.93	3,883.69	3,913.18	3,003.80	27,845
2023-06-13	3,878.77	3,923.02	3,878.77	3,923.02	3,011.34	17,867
2023-06-12	3,854.19	3,923.02	3,854.19	3,913.18	3,003.80	32,039
2023-06-09	3,844.36	3,849.27	3,834.53	3,849.27	2,954.74	18,565
2023-06-08	3,859.11	3,859.11	3,829.61	3,854.19	2,958.51	16,719
2023-06-07	3,903.35	3,903.35	3,849.27	3,878.77	2,977.38	4,099
2023-06-05	3,834.53	3,888.60	3,834.53	3,873.86	2,973.61	24,539
2023-06-02	3,839.44	3,864.02	3,834.53	3,834.53	2,943.42	12,814
2023-06-01	3,844.36	3,844.36	3,834.53	3,839.44	2,947.19	7,158
2023-05-31	3,854.19	3,868.94	3,824.69	3,844.36	2,950.97	37,785
2023-05-30	3,864.02	3,868.94	3,844.36	3,844.36	2,950.97	12,162
2023-05-26	3,888.60	3,893.52	3,854.19	3,864.02	2,966.06	9,521
2023-05-25	3,893.52	3,898.44	3,873.86	3,888.60	2,984.93	6,466
2023-05-24	3,864.02	3,898.44	3,864.02	3,893.52	2,988.70	13,742
2023-05-23	3,903.35	3,903.35	3,854.19	3,893.52	2,988.70	10,382
2023-05-22	3,819.78	3,913.18	3,814.86	3,908.27	3,000.02	47,619
2023-05-19	3,814.86	3,834.53	3,809.95	3,819.78	2,932.10	11,924
2023-05-18	3,805.03	3,814.86	3,795.20	3,809.95	2,924.55	9,091
2023-05-17	3,785.37	3,814.86	3,785.37	3,805.03	2,920.78	9,134
2023-05-16	3,770.62	3,809.95	3,765.70	3,800.11	2,917.00	14,591
2023-05-15	3,785.37	3,795.20	3,760.79	3,765.70	2,890.59	12,870
2023-05-12	3,824.69	3,834.53	3,785.37	3,785.37	2,905.68	14,291
2023-05-11	3,814.86	3,824.69	3,785.37	3,824.69	2,935.87	11,013
2023-05-10	3,785.37	3,814.86	3,765.70	3,790.28	2,909.46	16,877
2023-05-09	3,775.53	3,775.53	3,750.95	3,770.62	2,894.36	6,715
2023-05-08	3,731.29	3,795.20	3,726.37	3,775.53	2,898.14	32,697

← NewerPage 14 of 21 · 1,224 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.