Igis Residence Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,653.47 | 5,653.47 | 5,564.98 | 5,564.98 | 4,027.32 | 77,871 |
| 2022-05-16 | 5,633.80 | 5,692.80 | 5,614.14 | 5,623.97 | 4,070.01 | 19,013 |
| 2022-05-13 | 5,584.64 | 5,712.46 | 5,584.64 | 5,633.80 | 4,077.13 | 33,686 |
| 2022-05-12 | 5,732.13 | 5,732.13 | 5,604.31 | 5,633.80 | 4,077.13 | 36,560 |
| 2022-05-11 | 5,732.13 | 5,732.13 | 5,653.47 | 5,722.29 | 4,141.17 | 10,053 |
| 2022-05-10 | 5,702.63 | 5,702.63 | 5,505.99 | 5,663.30 | 4,098.47 | 69,730 |
| 2022-05-09 | 5,771.45 | 5,771.45 | 5,702.63 | 5,722.29 | 4,141.17 | 18,773 |
| 2022-05-06 | 5,751.79 | 5,771.45 | 5,712.46 | 5,771.45 | 4,176.74 | 16,976 |
| 2022-05-04 | 5,879.61 | 5,879.61 | 5,732.13 | 5,771.45 | 4,176.74 | 39,077 |
| 2022-05-03 | 5,938.60 | 5,938.60 | 5,791.12 | 5,820.62 | 4,212.32 | 59,441 |
| 2022-05-02 | 5,918.94 | 5,928.77 | 5,899.27 | 5,928.77 | 4,290.59 | 28,549 |
| 2022-04-29 | 5,948.43 | 5,977.93 | 5,879.61 | 5,918.94 | 4,283.48 | 40,021 |
| 2022-04-28 | 5,948.43 | 5,977.93 | 5,899.27 | 5,948.43 | 4,304.82 | 85,677 |
| 2022-04-27 | 5,968.10 | 5,987.76 | 5,899.27 | 5,987.76 | 4,333.28 | 41,675 |
| 2022-04-26 | 5,987.76 | 6,027.09 | 5,948.43 | 5,977.93 | 4,326.17 | 44,005 |
| 2022-04-25 | 5,948.43 | 5,987.76 | 5,928.77 | 5,977.93 | 4,326.17 | 62,163 |
| 2022-04-22 | 5,987.76 | 5,987.76 | 5,928.77 | 5,977.93 | 4,326.17 | 46,766 |
| 2022-04-21 | 5,918.94 | 5,987.76 | 5,899.27 | 5,968.10 | 4,319.05 | 49,106 |
| 2022-04-20 | 6,017.26 | 6,017.26 | 5,889.44 | 5,968.10 | 4,319.05 | 30,079 |
| 2022-04-19 | 5,938.60 | 5,938.60 | 5,850.11 | 5,928.77 | 4,290.59 | 42,114 |
| 2022-04-18 | 5,987.76 | 6,076.25 | 5,869.78 | 5,938.60 | 4,297.71 | 190,869 |
| 2022-04-15 | 5,771.45 | 5,948.43 | 5,732.13 | 5,918.94 | 4,283.48 | 86,555 |
| 2022-04-14 | 5,682.97 | 5,791.12 | 5,623.97 | 5,771.45 | 4,176.74 | 76,977 |
| 2022-04-13 | 5,604.31 | 5,682.97 | 5,348.67 | 5,653.47 | 4,091.36 | 95,726 |
| 2022-04-12 | 5,574.81 | 5,623.97 | 5,564.98 | 5,604.31 | 4,055.78 | 36,252 |
| 2022-04-11 | 5,653.47 | 5,653.47 | 5,545.32 | 5,564.98 | 4,027.32 | 45,608 |
| 2022-04-08 | 5,427.33 | 5,584.64 | 5,427.33 | 5,584.64 | 4,041.55 | 49,572 |
| 2022-04-07 | 5,476.49 | 5,476.49 | 5,358.51 | 5,466.66 | 3,956.17 | 31,497 |
| 2022-04-06 | 5,496.16 | 5,496.16 | 5,427.33 | 5,427.33 | 3,927.71 | 59,463 |
| 2022-04-05 | 5,505.99 | 5,505.99 | 5,437.16 | 5,446.99 | 3,941.94 | 77,320 |
| 2022-04-04 | 5,417.50 | 5,486.32 | 5,388.00 | 5,446.99 | 3,941.94 | 86,377 |
| 2022-04-01 | 5,348.67 | 5,388.00 | 5,338.84 | 5,388.00 | 3,899.24 | 22,102 |
| 2022-03-31 | 5,348.67 | 5,358.51 | 5,329.01 | 5,348.67 | 3,870.78 | 26,022 |
| 2022-03-30 | 5,329.01 | 5,348.67 | 5,299.51 | 5,338.84 | 3,863.67 | 22,033 |
| 2022-03-29 | 5,309.34 | 5,348.67 | 5,299.51 | 5,319.18 | 3,849.44 | 19,917 |
| 2022-03-28 | 5,309.34 | 5,319.18 | 5,289.68 | 5,299.51 | 3,835.20 | 33,368 |
| 2022-03-25 | 5,329.01 | 5,338.84 | 5,309.34 | 5,309.34 | 3,842.32 | 27,351 |
| 2022-03-24 | 5,299.51 | 5,329.01 | 5,289.68 | 5,309.34 | 3,842.32 | 11,373 |
| 2022-03-23 | 5,338.84 | 5,338.84 | 5,309.34 | 5,309.34 | 3,842.32 | 38,501 |
| 2022-03-22 | 5,329.01 | 5,338.84 | 5,309.34 | 5,338.84 | 3,863.67 | 20,915 |
| 2022-03-21 | 5,319.18 | 5,338.84 | 5,289.68 | 5,319.18 | 3,849.44 | 17,740 |
| 2022-03-18 | 5,309.34 | 5,319.18 | 5,270.02 | 5,319.18 | 3,849.44 | 26,784 |
| 2022-03-17 | 5,299.51 | 5,309.34 | 5,299.51 | 5,309.34 | 3,842.32 | 20,185 |
| 2022-03-16 | 5,309.34 | 5,309.34 | 5,270.02 | 5,299.51 | 3,835.20 | 42,123 |
| 2022-03-15 | 5,299.51 | 5,319.18 | 5,289.68 | 5,309.34 | 3,842.32 | 40,381 |
| 2022-03-14 | 5,299.51 | 5,319.18 | 5,260.18 | 5,309.34 | 3,842.32 | 72,585 |
| 2022-03-11 | 5,270.02 | 5,319.18 | 5,250.35 | 5,299.51 | 3,835.20 | 66,628 |
| 2022-03-10 | 5,289.68 | 5,289.68 | 5,260.18 | 5,270.02 | 3,813.86 | 12,978 |
| 2022-03-08 | 5,289.68 | 5,309.34 | 5,270.02 | 5,279.85 | 3,820.97 | 9,266 |
| 2022-03-07 | 5,289.68 | 5,309.34 | 5,270.02 | 5,309.34 | 3,842.32 | 48,999 |
| 2022-03-04 | 5,270.02 | 5,289.68 | 5,230.69 | 5,289.68 | 3,828.09 | 29,840 |
| 2022-03-03 | 5,260.18 | 5,279.85 | 5,230.69 | 5,270.02 | 3,813.86 | 17,150 |
| 2022-03-02 | 5,250.35 | 5,250.35 | 5,211.02 | 5,250.35 | 3,799.63 | 23,158 |
| 2022-02-28 | 5,220.86 | 5,250.35 | 5,201.19 | 5,250.35 | 3,799.63 | 22,643 |
| 2022-02-25 | 5,211.02 | 5,260.18 | 5,211.02 | 5,250.35 | 3,799.63 | 5,175 |
| 2022-02-24 | 5,270.02 | 5,270.02 | 5,201.19 | 5,201.19 | 3,764.05 | 37,985 |
| 2022-02-23 | 5,260.18 | 5,279.85 | 5,220.86 | 5,260.18 | 3,806.74 | 31,760 |
| 2022-02-22 | 5,309.34 | 5,309.34 | 5,260.18 | 5,270.02 | 3,813.86 | 22,333 |
| 2022-02-21 | 5,309.34 | 5,309.34 | 5,230.69 | 5,299.51 | 3,835.20 | 19,703 |
| 2022-02-18 | 5,309.34 | 5,309.34 | 5,289.68 | 5,309.34 | 3,842.32 | 31,023 |
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.