Igis Residence Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3,731.29	3,741.12	3,682.13	3,731.29	2,864.17	9,800
2023-05-03	3,716.54	3,721.46	3,682.13	3,716.54	2,852.85	16,507
2023-05-02	3,701.79	3,711.63	3,691.96	3,691.96	2,833.98	11,372
2023-04-28	3,687.04	3,750.95	3,687.04	3,701.79	2,841.53	21,165
2023-04-27	3,736.21	3,736.21	3,691.96	3,696.88	2,837.76	7,135
2023-04-26	3,765.70	3,765.70	3,691.96	3,696.88	2,837.76	31,852
2023-04-25	3,746.04	3,746.04	3,706.71	3,716.54	2,852.85	16,002
2023-04-24	3,770.62	3,770.62	3,706.71	3,716.54	2,852.85	21,164
2023-04-21	3,736.21	3,765.70	3,701.79	3,760.79	2,886.82	31,985
2023-04-20	3,716.54	3,750.95	3,711.63	3,741.12	2,871.72	23,832
2023-04-19	3,795.20	3,795.20	3,721.46	3,721.46	2,856.63	17,776
2023-04-18	3,795.20	3,795.20	3,755.87	3,780.45	2,901.91	20,386
2023-04-17	3,795.20	3,795.20	3,755.87	3,770.62	2,894.36	6,630
2023-04-14	3,760.79	3,775.53	3,760.79	3,775.53	2,898.14	12,483
2023-04-13	3,785.37	3,785.37	3,741.12	3,775.53	2,898.14	6,434
2023-04-12	3,750.95	3,780.45	3,750.95	3,775.53	2,898.14	9,605
2023-04-11	3,746.04	3,795.20	3,736.21	3,750.95	2,879.27	18,051
2023-04-10	3,755.87	3,775.53	3,691.96	3,741.12	2,871.72	20,453
2023-04-07	3,736.21	3,750.95	3,696.88	3,736.21	2,867.95	9,135
2023-04-06	3,726.37	3,741.12	3,716.54	3,736.21	2,867.95	4,470
2023-04-05	3,731.29	3,746.04	3,706.71	3,731.29	2,864.17	22,349
2023-04-04	3,785.37	3,785.37	3,691.96	3,731.29	2,864.17	47,379
2023-04-03	3,741.12	3,770.62	3,741.12	3,760.79	2,886.82	12,941
2023-03-31	3,795.20	3,819.78	3,716.54	3,755.87	2,883.04	50,014
2023-03-30	3,809.95	3,824.69	3,785.37	3,795.20	2,913.23	8,164
2023-03-29	3,809.95	3,824.69	3,800.11	3,814.86	2,928.33	5,618
2023-03-28	3,809.95	3,829.61	3,800.11	3,809.95	2,924.55	5,394
2023-03-27	3,834.53	3,834.53	3,795.20	3,805.03	2,920.78	8,589
2023-03-24	3,883.69	3,883.69	3,824.69	3,834.53	2,943.42	5,082
2023-03-23	3,859.11	3,864.02	3,829.61	3,864.02	2,966.06	6,391
2023-03-22	3,864.02	3,903.35	3,839.44	3,859.11	2,962.29	9,252
2023-03-21	3,873.86	3,913.18	3,859.11	3,864.02	2,966.06	7,885
2023-03-20	3,883.69	3,908.27	3,873.86	3,873.86	2,973.61	2,590
2023-03-17	3,952.51	3,952.51	3,844.36	3,883.69	2,981.16	7,737
2023-03-16	3,923.02	3,927.93	3,854.19	3,927.93	3,015.12	4,745
2023-03-15	3,932.85	3,932.85	3,893.52	3,913.18	3,003.80	5,158
2023-03-14	3,932.85	3,932.85	3,844.36	3,898.44	2,992.48	11,774
2023-03-13	3,947.60	3,947.60	3,691.96	3,942.68	3,026.44	7,924
2023-03-10	3,932.85	3,932.85	3,898.44	3,923.02	3,011.34	8,934
2023-03-09	3,923.02	3,947.60	3,918.10	3,937.76	3,022.67	2,960
2023-03-08	3,927.93	3,957.43	3,918.10	3,923.02	3,011.34	6,160
2023-03-07	3,957.43	3,967.26	3,918.10	3,927.93	3,015.12	21,784
2023-03-06	3,967.26	3,967.26	3,913.18	3,957.43	3,037.76	8,298
2023-03-03	3,913.18	4,021.34	3,913.18	3,962.34	3,041.53	17,513
2023-03-02	3,962.34	3,962.34	3,937.76	3,962.34	3,041.53	6,208
2023-02-28	3,942.68	3,967.26	3,932.85	3,937.76	3,022.67	15,028
2023-02-27	3,967.26	3,967.26	3,918.10	3,937.76	3,022.67	9,473
2023-02-24	3,972.18	3,972.18	3,942.68	3,942.68	3,026.44	6,029
2023-02-23	3,952.51	3,972.18	3,923.02	3,937.76	3,022.67	12,175
2023-02-22	3,937.76	3,952.51	3,913.18	3,952.51	3,033.99	18,433
2023-02-21	3,957.43	3,977.09	3,923.02	3,937.76	3,022.67	8,688
2023-02-20	4,021.34	4,026.25	3,893.52	3,957.43	3,037.76	12,701
2023-02-17	4,031.17	4,031.17	3,982.01	3,986.92	3,060.40	5,895
2023-02-16	4,016.42	4,026.25	3,996.76	3,996.76	3,067.95	8,577
2023-02-15	4,041.00	4,041.00	3,982.01	4,016.42	3,083.04	11,854
2023-02-14	4,114.74	4,114.74	4,011.50	4,031.17	3,094.36	16,462
2023-02-13	4,050.83	4,114.74	4,050.83	4,075.41	3,128.33	10,422
2023-02-10	4,099.99	4,104.91	4,050.83	4,099.99	3,147.20	7,728
2023-02-09	4,065.58	4,124.57	4,050.83	4,090.16	3,139.65	23,957
2023-02-08	4,070.50	4,095.08	4,070.50	4,095.08	3,143.42	24,064

← NewerPage 15 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.