Igis Residence Reit Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4,090.16	4,090.16	4,055.75	4,070.50	3,124.55	8,330
2023-02-06	4,085.25	4,109.83	4,060.67	4,090.16	3,139.65	18,589
2023-02-03	4,090.16	4,090.16	4,045.92	4,085.25	3,135.87	44,873
2023-02-02	4,031.17	4,060.67	4,011.50	4,060.67	3,117.01	17,770
2023-02-01	4,080.33	4,080.33	4,001.67	4,031.17	3,094.36	15,535
2023-01-31	4,065.58	4,075.41	4,021.34	4,021.34	3,086.82	12,821
2023-01-30	4,114.74	4,114.74	4,060.67	4,065.58	3,120.78	10,459
2023-01-27	4,104.91	4,114.74	4,080.33	4,080.33	3,132.10	12,734
2023-01-26	4,119.66	4,119.66	4,099.99	4,099.99	3,147.20	22,098
2023-01-25	4,119.66	4,119.66	4,085.25	4,104.91	3,150.97	17,695
2023-01-20	4,129.49	4,129.49	4,050.83	4,090.16	3,139.65	41,910
2023-01-19	4,109.83	4,119.66	4,104.91	4,109.83	3,154.74	7,121
2023-01-18	4,104.91	4,109.83	4,060.67	4,109.83	3,154.74	15,014
2023-01-17	4,080.33	4,099.99	4,060.67	4,095.08	3,143.42	13,342
2023-01-16	4,011.50	4,060.67	4,011.50	4,050.83	3,109.46	13,542
2023-01-13	4,050.83	4,050.83	3,996.76	4,021.34	3,086.82	10,748
2023-01-12	3,952.51	4,016.42	3,952.51	4,006.59	3,075.50	14,341
2023-01-11	3,942.68	3,962.34	3,942.68	3,962.34	3,041.53	5,500
2023-01-10	3,952.51	3,967.26	3,932.85	3,942.68	3,026.44	18,397
2023-01-09	3,962.34	3,982.01	3,932.85	3,962.34	3,041.53	27,520
2023-01-06	3,923.02	3,967.26	3,903.35	3,962.34	3,041.53	23,151
2023-01-05	3,844.36	3,923.02	3,829.61	3,923.02	3,011.34	23,794
2023-01-04	3,839.44	3,849.27	3,800.11	3,844.36	2,950.97	12,981
2023-01-03	3,839.44	3,844.36	3,809.95	3,839.44	2,947.19	9,981
2023-01-02	3,839.44	3,888.60	3,834.53	3,839.44	2,947.19	13,585
2022-12-29	3,873.86	3,913.18	3,814.86	3,839.44	2,947.19	31,761
2022-12-28	3,883.69	3,937.76	3,873.86	3,913.18	3,003.80	40,359
2022-12-27	4,026.25	4,026.25	3,991.84	4,021.34	2,986.44	9,478
2022-12-26	4,031.17	4,041.00	3,996.76	4,026.25	2,990.09	12,766
2022-12-23	4,011.50	4,011.50	3,962.34	4,011.50	2,979.14	25,455
2022-12-22	3,952.51	3,996.76	3,952.51	3,996.76	2,968.18	15,645
2022-12-21	3,932.85	3,982.01	3,932.85	3,952.51	2,935.33	18,995
2022-12-20	4,021.34	4,021.34	3,913.18	3,972.18	2,949.93	57,334
2022-12-19	4,075.41	4,080.33	3,957.43	3,982.01	2,957.23	79,983
2022-12-16	3,996.76	4,001.67	3,942.68	4,001.67	2,971.84	17,140
2022-12-15	3,996.76	3,996.76	3,952.51	3,996.76	2,968.18	8,878
2022-12-14	4,031.17	4,031.17	3,962.34	3,996.76	2,968.18	12,043
2022-12-13	4,016.42	4,016.42	3,947.60	3,991.84	2,964.53	13,831
2022-12-12	4,011.50	4,011.50	3,952.51	3,986.92	2,960.88	13,971
2022-12-09	4,011.50	4,011.50	3,942.68	4,001.67	2,971.84	10,311
2022-12-08	4,011.50	4,011.50	3,937.76	3,937.76	2,924.37	30,596
2022-12-07	4,050.83	4,050.83	3,977.09	3,991.84	2,964.53	20,206
2022-12-06	4,060.67	4,080.33	3,834.53	4,026.25	2,990.09	34,937
2022-12-05	4,075.41	4,080.33	4,050.83	4,060.67	3,015.65	13,687
2022-12-02	4,045.92	4,080.33	4,031.17	4,075.41	3,026.60	36,424
2022-12-01	3,982.01	4,041.00	3,942.68	4,041.00	3,001.04	92,492
2022-11-30	3,972.18	3,977.09	3,908.27	3,977.09	2,953.58	31,334
2022-11-29	3,898.44	3,962.34	3,893.52	3,937.76	2,924.37	47,042
2022-11-28	3,932.85	3,932.85	3,893.52	3,898.44	2,895.17	50,492
2022-11-25	3,908.27	3,932.85	3,883.69	3,932.85	2,920.72	86,991
2022-11-24	3,918.10	3,918.10	3,888.60	3,908.27	2,902.47	11,654
2022-11-23	3,932.85	3,932.85	3,873.86	3,903.35	2,898.82	8,688
2022-11-22	3,903.35	3,923.02	3,824.69	3,898.44	2,895.17	27,345
2022-11-21	3,932.85	3,932.85	3,868.94	3,903.35	2,898.82	33,577
2022-11-18	3,977.09	3,977.09	3,903.35	3,932.85	2,920.72	14,222
2022-11-17	3,932.85	3,942.68	3,913.18	3,942.68	2,928.02	22,580
2022-11-16	3,898.44	3,942.68	3,868.94	3,942.68	2,928.02	42,883
2022-11-15	3,908.27	3,908.27	3,844.36	3,898.44	2,895.17	23,306
2022-11-14	3,898.44	3,927.93	3,868.94	3,893.52	2,891.52	41,303
2022-11-11	3,829.61	3,918.10	3,829.61	3,898.44	2,895.17	79,939

← NewerPage 16 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.