Igis Residence Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 3,750.95 | 3,785.37 | 3,687.04 | 3,770.62 | 2,800.24 | 25,733 |
| 2022-11-09 | 3,716.54 | 3,785.37 | 3,706.71 | 3,785.37 | 2,811.20 | 30,812 |
| 2022-11-08 | 3,667.38 | 3,716.54 | 3,662.46 | 3,716.54 | 2,760.08 | 25,736 |
| 2022-11-07 | 3,628.05 | 3,711.63 | 3,628.05 | 3,667.38 | 2,723.57 | 29,251 |
| 2022-11-04 | 3,795.20 | 3,795.20 | 3,682.13 | 3,696.88 | 2,745.48 | 36,461 |
| 2022-11-03 | 3,755.87 | 3,814.86 | 3,677.21 | 3,814.86 | 2,833.10 | 17,504 |
| 2022-11-02 | 3,755.87 | 3,800.11 | 3,736.21 | 3,780.45 | 2,807.54 | 16,150 |
| 2022-11-01 | 3,750.95 | 3,780.45 | 3,736.21 | 3,755.87 | 2,789.29 | 29,711 |
| 2022-10-31 | 3,667.38 | 3,765.70 | 3,647.72 | 3,750.95 | 2,785.64 | 54,319 |
| 2022-10-28 | 3,687.04 | 3,721.46 | 3,667.38 | 3,667.38 | 2,723.57 | 46,130 |
| 2022-10-27 | 3,613.30 | 3,701.79 | 3,583.81 | 3,691.96 | 2,741.83 | 82,048 |
| 2022-10-26 | 3,534.65 | 3,618.22 | 3,446.16 | 3,618.22 | 2,687.06 | 111,277 |
| 2022-10-25 | 3,588.72 | 3,588.72 | 3,495.32 | 3,534.65 | 2,625.00 | 41,349 |
| 2022-10-24 | 3,559.23 | 3,687.04 | 3,524.81 | 3,588.72 | 2,665.16 | 81,703 |
| 2022-10-21 | 3,696.88 | 3,696.88 | 3,544.48 | 3,554.31 | 2,639.60 | 60,394 |
| 2022-10-20 | 3,805.03 | 3,809.95 | 3,588.72 | 3,696.88 | 2,745.48 | 127,883 |
| 2022-10-19 | 3,923.02 | 3,923.02 | 3,785.37 | 3,809.95 | 2,829.45 | 58,781 |
| 2022-10-18 | 3,839.44 | 3,913.18 | 3,800.11 | 3,883.69 | 2,884.21 | 85,601 |
| 2022-10-17 | 3,972.18 | 3,972.18 | 3,819.78 | 3,839.44 | 2,851.36 | 49,274 |
| 2022-10-14 | 3,932.85 | 3,986.92 | 3,868.94 | 3,932.85 | 2,920.72 | 42,147 |
| 2022-10-13 | 4,085.25 | 4,085.25 | 3,923.02 | 3,932.85 | 2,920.72 | 44,364 |
| 2022-10-12 | 4,075.41 | 4,075.41 | 3,991.84 | 4,006.59 | 2,975.49 | 23,058 |
| 2022-10-11 | 4,139.32 | 4,139.32 | 4,031.17 | 4,031.17 | 2,993.74 | 99,041 |
| 2022-10-07 | 4,183.57 | 4,188.48 | 4,129.49 | 4,144.24 | 3,077.71 | 27,659 |
| 2022-10-06 | 4,217.98 | 4,355.63 | 4,154.07 | 4,163.90 | 3,092.32 | 42,101 |
| 2022-10-05 | 4,276.97 | 4,276.97 | 4,129.49 | 4,168.82 | 3,095.97 | 75,638 |
| 2022-10-04 | 4,227.81 | 4,227.81 | 4,129.49 | 4,217.98 | 3,132.48 | 66,361 |
| 2022-09-30 | 4,208.15 | 4,208.15 | 4,149.15 | 4,193.40 | 3,114.22 | 27,848 |
| 2022-09-29 | 4,262.22 | 4,262.22 | 4,178.65 | 4,193.40 | 3,114.22 | 21,752 |
| 2022-09-28 | 4,311.38 | 4,311.38 | 4,158.99 | 4,222.90 | 3,136.13 | 55,330 |
| 2022-09-27 | 4,296.64 | 4,296.64 | 4,213.06 | 4,232.73 | 3,143.43 | 59,732 |
| 2022-09-26 | 4,385.13 | 4,385.13 | 4,267.14 | 4,306.47 | 3,198.19 | 68,370 |
| 2022-09-23 | 4,429.37 | 4,429.37 | 4,370.38 | 4,385.13 | 3,256.61 | 26,860 |
| 2022-09-22 | 4,449.03 | 4,449.03 | 4,394.96 | 4,404.79 | 3,271.21 | 21,941 |
| 2022-09-21 | 4,429.37 | 4,449.03 | 4,404.79 | 4,449.03 | 3,304.07 | 8,343 |
| 2022-09-20 | 4,449.03 | 4,453.95 | 4,399.87 | 4,414.62 | 3,278.51 | 16,558 |
| 2022-09-19 | 4,434.29 | 4,478.53 | 4,399.87 | 4,404.79 | 3,271.21 | 24,096 |
| 2022-09-16 | 4,483.45 | 4,483.45 | 4,424.45 | 4,439.20 | 3,296.77 | 18,001 |
| 2022-09-15 | 4,488.36 | 4,488.36 | 4,434.29 | 4,463.78 | 3,315.02 | 18,245 |
| 2022-09-14 | 4,453.95 | 4,473.61 | 4,429.37 | 4,468.70 | 3,318.67 | 25,785 |
| 2022-09-13 | 4,493.28 | 4,537.52 | 4,463.78 | 4,493.28 | 3,336.93 | 46,472 |
| 2022-09-08 | 4,444.12 | 4,483.45 | 4,439.20 | 4,483.45 | 3,329.62 | 21,453 |
| 2022-09-07 | 4,522.78 | 4,522.78 | 4,429.37 | 4,444.12 | 3,300.42 | 21,938 |
| 2022-09-06 | 4,522.78 | 4,522.78 | 4,478.53 | 4,508.03 | 3,347.88 | 10,504 |
| 2022-09-05 | 4,542.44 | 4,542.44 | 4,478.53 | 4,508.03 | 3,347.88 | 16,916 |
| 2022-09-02 | 4,562.10 | 4,567.02 | 4,503.11 | 4,517.86 | 3,355.18 | 30,146 |
| 2022-09-01 | 4,626.01 | 4,626.01 | 4,542.44 | 4,562.10 | 3,388.04 | 26,250 |
| 2022-08-31 | 4,616.18 | 4,621.10 | 4,581.77 | 4,621.10 | 3,431.85 | 18,497 |
| 2022-08-30 | 4,645.68 | 4,645.68 | 4,576.85 | 4,616.18 | 3,428.20 | 33,144 |
| 2022-08-29 | 4,650.59 | 4,650.59 | 4,571.94 | 4,640.76 | 3,446.45 | 33,398 |
| 2022-08-26 | 4,670.26 | 4,788.24 | 4,635.84 | 4,660.42 | 3,461.06 | 25,388 |
| 2022-08-25 | 4,567.02 | 4,665.34 | 4,567.02 | 4,655.51 | 3,457.41 | 36,196 |
| 2022-08-24 | 4,571.94 | 4,591.60 | 4,532.61 | 4,567.02 | 3,391.69 | 27,566 |
| 2022-08-23 | 4,483.45 | 4,571.94 | 4,483.45 | 4,547.36 | 3,377.09 | 39,475 |
| 2022-08-22 | 4,601.43 | 4,650.59 | 4,468.70 | 4,473.61 | 3,322.32 | 110,537 |
| 2022-08-19 | 4,552.27 | 4,817.74 | 4,552.27 | 4,591.60 | 3,409.94 | 40,444 |
| 2022-08-18 | 4,576.85 | 4,630.93 | 4,473.61 | 4,552.27 | 3,380.74 | 75,670 |
| 2022-08-17 | 4,621.10 | 4,670.26 | 4,601.43 | 4,601.43 | 3,417.25 | 37,412 |
| 2022-08-16 | 4,655.51 | 4,655.51 | 4,611.26 | 4,645.68 | 3,450.10 | 14,546 |
| 2022-08-12 | 4,606.35 | 4,655.51 | 4,581.77 | 4,655.51 | 3,457.41 | 28,037 |
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.