Igis Residence Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 4,591.60 | 4,606.35 | 4,532.61 | 4,596.52 | 3,413.59 | 6,036 |
| 2022-08-10 | 4,621.10 | 4,626.01 | 4,522.78 | 4,522.78 | 3,358.83 | 52,377 |
| 2022-08-09 | 4,621.10 | 4,655.51 | 4,621.10 | 4,630.93 | 3,439.15 | 24,306 |
| 2022-08-08 | 4,621.10 | 4,645.68 | 4,424.45 | 4,635.84 | 3,442.80 | 41,455 |
| 2022-08-05 | 4,512.94 | 4,650.59 | 4,512.94 | 4,611.26 | 3,424.55 | 39,439 |
| 2022-08-04 | 4,567.02 | 4,571.94 | 4,458.87 | 4,508.03 | 3,347.88 | 119,000 |
| 2022-08-03 | 4,606.35 | 4,611.26 | 4,493.28 | 4,522.78 | 3,358.83 | 102,474 |
| 2022-08-02 | 4,670.26 | 4,699.75 | 4,576.85 | 4,606.35 | 3,420.90 | 72,042 |
| 2022-08-01 | 4,586.68 | 4,665.34 | 4,557.19 | 4,645.68 | 3,450.10 | 31,708 |
| 2022-07-29 | 4,488.36 | 4,640.76 | 4,478.53 | 4,591.60 | 3,409.94 | 59,430 |
| 2022-07-28 | 4,326.13 | 4,483.45 | 4,326.13 | 4,478.53 | 3,325.97 | 107,715 |
| 2022-07-27 | 4,296.64 | 4,340.88 | 4,267.14 | 4,311.38 | 3,201.84 | 92,178 |
| 2022-07-26 | 4,360.55 | 4,360.55 | 4,272.06 | 4,296.64 | 3,190.89 | 66,088 |
| 2022-07-25 | 4,399.87 | 4,424.45 | 4,311.38 | 4,326.13 | 3,212.80 | 95,875 |
| 2022-07-22 | 4,424.45 | 4,434.29 | 4,311.38 | 4,360.55 | 3,238.35 | 123,013 |
| 2022-07-21 | 4,552.27 | 4,552.27 | 4,424.45 | 4,424.45 | 3,285.81 | 84,934 |
| 2022-07-20 | 4,606.35 | 4,606.35 | 4,508.03 | 4,522.78 | 3,358.83 | 37,271 |
| 2022-07-19 | 4,557.19 | 4,621.10 | 4,463.78 | 4,591.60 | 3,409.94 | 58,579 |
| 2022-07-18 | 4,670.26 | 4,670.26 | 4,616.18 | 4,635.84 | 3,442.80 | 18,936 |
| 2022-07-15 | 4,709.59 | 4,709.59 | 4,586.68 | 4,645.68 | 3,450.10 | 45,084 |
| 2022-07-14 | 4,635.84 | 4,635.84 | 4,591.60 | 4,621.10 | 3,431.85 | 38,777 |
| 2022-07-13 | 4,596.52 | 4,650.59 | 4,557.19 | 4,635.84 | 3,442.80 | 10,699 |
| 2022-07-12 | 4,748.91 | 4,748.91 | 4,424.45 | 4,601.43 | 3,417.25 | 63,007 |
| 2022-07-11 | 4,758.75 | 4,817.74 | 4,719.42 | 4,753.83 | 3,530.42 | 39,010 |
| 2022-07-08 | 4,802.99 | 4,802.99 | 4,724.33 | 4,788.24 | 3,555.98 | 17,948 |
| 2022-07-07 | 4,724.33 | 4,788.24 | 4,689.92 | 4,768.58 | 3,541.38 | 41,001 |
| 2022-07-06 | 4,788.24 | 4,807.91 | 4,660.42 | 4,675.17 | 3,472.01 | 45,981 |
| 2022-07-05 | 4,807.91 | 4,807.91 | 4,675.17 | 4,734.17 | 3,515.82 | 51,365 |
| 2022-07-04 | 4,994.72 | 4,994.72 | 4,685.01 | 4,744.00 | 3,523.12 | 74,191 |
| 2022-07-01 | 5,014.38 | 5,014.38 | 4,837.40 | 4,876.73 | 3,621.70 | 61,146 |
| 2022-06-30 | 5,083.21 | 5,102.87 | 4,955.39 | 4,955.39 | 3,680.11 | 34,270 |
| 2022-06-29 | 5,063.54 | 5,093.04 | 5,014.38 | 5,063.54 | 3,760.43 | 51,235 |
| 2022-06-28 | 5,132.37 | 5,201.19 | 4,866.90 | 5,122.53 | 3,707.13 | 75,474 |
| 2022-06-27 | 5,230.69 | 5,702.63 | 5,102.87 | 5,191.36 | 3,756.94 | 84,706 |
| 2022-06-24 | 5,024.21 | 5,201.19 | 5,024.21 | 5,093.04 | 3,685.78 | 63,663 |
| 2022-06-23 | 5,043.88 | 5,083.21 | 5,014.38 | 5,043.88 | 3,650.20 | 59,781 |
| 2022-06-22 | 5,211.02 | 5,211.02 | 5,024.21 | 5,093.04 | 3,685.78 | 114,842 |
| 2022-06-21 | 5,220.86 | 5,220.86 | 5,112.70 | 5,132.37 | 3,714.24 | 64,842 |
| 2022-06-20 | 5,348.67 | 5,348.67 | 5,122.53 | 5,211.02 | 3,771.17 | 64,776 |
| 2022-06-17 | 5,456.83 | 5,456.83 | 5,289.68 | 5,309.34 | 3,842.32 | 66,989 |
| 2022-06-16 | 5,427.33 | 5,486.32 | 5,407.67 | 5,417.50 | 3,920.59 | 50,921 |
| 2022-06-15 | 5,466.66 | 5,496.16 | 5,407.67 | 5,427.33 | 3,927.71 | 69,499 |
| 2022-06-14 | 5,545.32 | 5,545.32 | 5,446.99 | 5,476.49 | 3,963.28 | 59,454 |
| 2022-06-13 | 5,653.47 | 5,653.47 | 5,525.65 | 5,564.98 | 4,027.32 | 41,276 |
| 2022-06-10 | 5,712.46 | 5,712.46 | 5,653.47 | 5,653.47 | 4,091.36 | 23,297 |
| 2022-06-09 | 5,761.62 | 5,771.45 | 5,682.97 | 5,722.29 | 4,141.17 | 39,949 |
| 2022-06-08 | 5,791.12 | 5,791.12 | 5,673.13 | 5,732.13 | 4,148.28 | 19,679 |
| 2022-06-07 | 5,751.79 | 5,771.45 | 5,722.29 | 5,751.79 | 4,162.51 | 17,886 |
| 2022-06-03 | 5,712.46 | 5,771.45 | 5,712.46 | 5,751.79 | 4,162.51 | 19,936 |
| 2022-06-02 | 5,682.97 | 5,712.46 | 5,663.30 | 5,712.46 | 4,134.05 | 19,331 |
| 2022-05-31 | 5,673.13 | 5,682.97 | 5,653.47 | 5,682.97 | 4,112.71 | 29,337 |
| 2022-05-30 | 5,653.47 | 5,682.97 | 5,643.64 | 5,663.30 | 4,098.47 | 12,355 |
| 2022-05-27 | 5,673.13 | 5,702.63 | 5,623.97 | 5,653.47 | 4,091.36 | 22,994 |
| 2022-05-26 | 5,614.14 | 5,751.79 | 5,614.14 | 5,692.80 | 4,119.82 | 47,092 |
| 2022-05-25 | 5,614.14 | 5,663.30 | 5,555.15 | 5,633.80 | 4,077.13 | 36,875 |
| 2022-05-24 | 5,555.15 | 5,574.81 | 5,515.82 | 5,555.15 | 4,020.21 | 15,674 |
| 2022-05-23 | 5,535.48 | 5,574.81 | 5,505.99 | 5,535.48 | 4,005.97 | 36,128 |
| 2022-05-20 | 5,505.99 | 5,584.64 | 5,505.99 | 5,555.15 | 4,020.21 | 13,778 |
| 2022-05-19 | 5,515.82 | 5,545.32 | 5,476.49 | 5,505.99 | 3,984.63 | 14,359 |
| 2022-05-18 | 5,535.48 | 5,584.64 | 5,496.16 | 5,515.82 | 3,991.74 | 81,998 |
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.