Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 350520.KO stock page

Igis Residence Reit Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,385.003,385.003,335.003,375.003,375.005,485
2026-07-153,330.003,455.003,295.003,390.003,390.0097,544
2026-07-143,270.003,385.003,265.003,370.003,370.0044,024
2026-07-133,420.003,675.003,245.003,365.003,365.00201,754
2026-07-103,330.003,380.003,310.003,340.003,340.0038,346
2026-07-093,340.003,370.003,275.003,330.003,330.00116,251
2026-07-083,335.003,415.003,335.003,340.003,340.0096,320
2026-07-073,370.003,370.003,320.003,350.003,350.0058,846
2026-07-063,380.003,395.003,330.003,350.003,350.0036,307
2026-07-033,390.003,395.003,290.003,380.003,380.0090,535
2026-07-023,435.003,435.003,350.003,390.003,390.0033,872
2026-07-013,340.003,460.003,300.003,385.003,385.0052,987
2026-06-303,275.003,350.003,275.003,340.003,340.0017,272
2026-06-293,270.003,330.003,260.003,300.003,300.0066,490
2026-06-263,350.003,445.003,335.003,350.003,200.00116,088
2026-06-253,480.003,480.003,355.003,370.003,219.10179,054
2026-06-243,395.003,500.003,355.003,390.003,238.21108,073
2026-06-233,425.003,455.003,255.003,395.003,242.9948,383
2026-06-223,430.003,490.003,360.003,445.003,290.7522,743
2026-06-193,450.003,515.003,380.003,430.003,276.4250,944
2026-06-183,435.003,495.003,415.003,450.003,295.5244,047
2026-06-173,450.003,495.003,405.003,490.003,333.7361,066
2026-06-163,465.003,490.003,430.003,450.003,295.5274,699
2026-06-153,535.003,535.003,460.003,460.003,305.0731,147
2026-06-123,480.003,525.003,435.003,470.003,314.6394,022
2026-06-113,440.003,485.003,390.003,445.003,290.7581,938
2026-06-103,400.003,520.003,380.003,435.003,281.1997,420
2026-06-093,395.003,450.003,350.003,400.003,247.7643,886
2026-06-083,430.003,480.003,310.003,330.003,180.9079,241
2026-06-053,495.003,495.003,385.003,430.003,276.4260,950
2026-06-043,450.003,450.003,365.003,405.003,252.5476,338
2026-06-023,350.003,400.003,265.003,390.003,238.21162,184
2026-06-013,345.003,365.003,260.003,300.003,152.24194,169
2026-05-293,455.003,555.003,345.003,365.003,214.33110,373
2026-05-283,510.003,510.003,390.003,470.003,314.6391,688
2026-05-273,495.003,515.003,425.003,495.003,338.5159,222
2026-05-263,545.003,545.003,435.003,495.003,338.5179,860
2026-05-223,425.003,525.003,425.003,510.003,352.8438,272
2026-05-213,480.003,480.003,425.003,425.003,271.6465,226
2026-05-203,520.003,520.003,405.003,425.003,271.64105,587
2026-05-193,520.003,520.003,450.003,520.003,362.3973,832
2026-05-183,665.003,665.003,480.003,520.003,362.39101,992
2026-05-153,655.003,700.003,590.003,605.003,443.5872,194
2026-05-143,575.003,665.003,540.003,615.003,453.1386,971
2026-05-133,745.003,745.003,575.003,575.003,414.9398,463
2026-05-123,770.003,770.003,665.003,665.003,500.90125,249
2026-05-113,750.003,815.003,730.003,770.003,601.19129,428
2026-05-083,780.003,805.003,725.003,785.003,615.5242,046
2026-05-073,770.003,770.003,700.003,750.003,582.0954,222
2026-05-063,805.003,845.003,735.003,760.003,591.64112,615
2026-05-043,905.003,935.003,805.003,805.003,634.63133,515
2026-04-303,895.003,960.003,895.003,920.003,744.4844,622
2026-04-294,010.004,010.003,915.003,930.003,754.0387,045
2026-04-284,030.004,040.004,000.004,010.003,830.4598,777
2026-04-274,040.004,040.004,010.004,030.003,849.5575,221
2026-04-244,055.004,055.004,010.004,040.003,859.1046,346
2026-04-234,000.004,050.003,975.004,045.003,863.8887,273
2026-04-223,965.004,015.003,950.004,005.003,825.6762,633
2026-04-213,970.003,985.003,950.003,965.003,787.4657,339
2026-04-203,965.003,990.003,945.003,970.003,792.24104,831
← NewerPage 2 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29150.0000 KRW
2025-12-29150.0000 KRW
2025-06-27150.0000 KRW
2024-12-27150.0000 KRW
2024-06-27147.4817 KRW
2023-12-27130.7672 KRW
2023-06-29130.7672 KRW
2022-12-28130.7672 KRW
2022-06-29130.7672 KRW
2021-12-29129.7839 KRW
2021-06-29127.8175 KRW
2020-12-29127.8175 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.