Igis Residence Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,289.68 | 5,309.34 | 5,260.18 | 5,299.51 | 3,835.20 | 64,223 |
| 2022-02-16 | 5,270.02 | 5,329.01 | 5,260.18 | 5,279.85 | 3,820.97 | 56,422 |
| 2022-02-15 | 5,240.52 | 5,270.02 | 5,191.36 | 5,270.02 | 3,813.86 | 36,422 |
| 2022-02-14 | 5,171.70 | 5,230.69 | 5,171.70 | 5,220.86 | 3,778.28 | 31,963 |
| 2022-02-11 | 5,230.69 | 5,240.52 | 5,201.19 | 5,211.02 | 3,771.17 | 40,623 |
| 2022-02-10 | 5,220.86 | 5,250.35 | 5,201.19 | 5,230.69 | 3,785.40 | 52,293 |
| 2022-02-09 | 5,220.86 | 5,240.52 | 5,171.70 | 5,230.69 | 3,785.40 | 54,920 |
| 2022-02-08 | 5,181.53 | 5,240.52 | 5,181.53 | 5,211.02 | 3,771.17 | 49,107 |
| 2022-02-07 | 5,171.70 | 5,211.02 | 5,142.20 | 5,201.19 | 3,764.05 | 63,385 |
| 2022-02-04 | 5,152.03 | 5,161.86 | 5,132.37 | 5,161.86 | 3,735.59 | 14,461 |
| 2022-02-03 | 5,112.70 | 5,132.37 | 5,083.21 | 5,132.37 | 3,714.24 | 45,951 |
| 2022-01-28 | 5,043.88 | 5,093.04 | 5,043.88 | 5,083.21 | 3,678.67 | 17,014 |
| 2022-01-27 | 5,083.21 | 5,102.87 | 5,034.05 | 5,043.88 | 3,650.20 | 29,796 |
| 2022-01-26 | 5,024.21 | 5,093.04 | 5,024.21 | 5,083.21 | 3,678.67 | 27,454 |
| 2022-01-25 | 5,122.53 | 5,122.53 | 4,994.72 | 5,034.05 | 3,643.09 | 84,297 |
| 2022-01-24 | 5,073.37 | 5,102.87 | 5,034.05 | 5,063.54 | 3,664.43 | 49,883 |
| 2022-01-21 | 5,112.70 | 5,112.70 | 5,053.71 | 5,083.21 | 3,678.67 | 33,143 |
| 2022-01-20 | 5,132.37 | 5,132.37 | 5,063.54 | 5,073.37 | 3,671.55 | 32,886 |
| 2022-01-19 | 5,122.53 | 5,122.53 | 5,083.21 | 5,112.70 | 3,700.01 | 36,434 |
| 2022-01-18 | 5,161.86 | 5,161.86 | 4,886.56 | 5,122.53 | 3,707.13 | 63,367 |
| 2022-01-17 | 5,142.20 | 5,152.03 | 5,112.70 | 5,132.37 | 3,714.24 | 44,078 |
| 2022-01-14 | 5,142.20 | 5,152.03 | 5,122.53 | 5,132.37 | 3,714.24 | 5,465 |
| 2022-01-13 | 5,142.20 | 5,152.03 | 5,122.53 | 5,152.03 | 3,728.47 | 24,368 |
| 2022-01-12 | 5,152.03 | 5,152.03 | 5,112.70 | 5,132.37 | 3,714.24 | 54,940 |
| 2022-01-11 | 5,161.86 | 5,171.70 | 5,132.37 | 5,132.37 | 3,714.24 | 21,759 |
| 2022-01-10 | 5,181.53 | 5,191.36 | 5,132.37 | 5,161.86 | 3,735.59 | 56,396 |
| 2022-01-07 | 5,171.70 | 5,181.53 | 5,152.03 | 5,181.53 | 3,749.82 | 40,538 |
| 2022-01-06 | 5,161.86 | 5,181.53 | 5,142.20 | 5,171.70 | 3,742.70 | 48,333 |
| 2022-01-05 | 5,161.86 | 5,171.70 | 5,142.20 | 5,171.70 | 3,742.70 | 43,568 |
| 2022-01-04 | 5,152.03 | 5,161.86 | 5,132.37 | 5,152.03 | 3,728.47 | 41,881 |
| 2022-01-03 | 5,152.03 | 5,161.86 | 5,122.53 | 5,142.20 | 3,721.36 | 49,711 |
| 2021-12-30 | 5,142.20 | 5,161.86 | 5,112.70 | 5,132.37 | 3,714.24 | 38,722 |
| 2021-12-29 | 5,142.20 | 5,152.03 | 5,122.53 | 5,142.20 | 3,721.36 | 43,814 |
| 2021-12-28 | 5,211.02 | 5,230.69 | 5,201.19 | 5,230.69 | 3,691.47 | 122,649 |
| 2021-12-27 | 5,230.69 | 5,230.69 | 5,191.36 | 5,211.02 | 3,677.60 | 87,408 |
| 2021-12-24 | 5,220.86 | 5,220.86 | 5,191.36 | 5,211.02 | 3,677.60 | 60,313 |
| 2021-12-23 | 5,191.36 | 5,220.86 | 5,191.36 | 5,211.02 | 3,677.60 | 30,120 |
| 2021-12-22 | 5,211.02 | 5,211.02 | 5,181.53 | 5,211.02 | 3,677.60 | 10,690 |
| 2021-12-21 | 5,201.19 | 5,201.19 | 5,171.70 | 5,201.19 | 3,670.66 | 12,701 |
| 2021-12-20 | 5,211.02 | 5,211.02 | 5,152.03 | 5,201.19 | 3,670.66 | 48,508 |
| 2021-12-17 | 5,191.36 | 5,201.19 | 5,161.86 | 5,201.19 | 3,670.66 | 32,834 |
| 2021-12-16 | 5,211.02 | 5,220.86 | 5,191.36 | 5,211.02 | 3,677.60 | 26,818 |
| 2021-12-15 | 5,211.02 | 5,211.02 | 5,191.36 | 5,211.02 | 3,677.60 | 11,069 |
| 2021-12-14 | 5,191.36 | 5,211.02 | 5,161.86 | 5,211.02 | 3,677.60 | 25,998 |
| 2021-12-13 | 5,211.02 | 5,211.02 | 5,171.70 | 5,181.53 | 3,656.78 | 127,876 |
| 2021-12-10 | 5,240.52 | 5,240.52 | 5,181.53 | 5,220.86 | 3,684.53 | 39,723 |
| 2021-12-09 | 5,240.52 | 5,240.52 | 5,191.36 | 5,220.86 | 3,684.53 | 30,242 |
| 2021-12-08 | 5,220.86 | 5,230.69 | 5,211.02 | 5,220.86 | 3,684.53 | 19,713 |
| 2021-12-07 | 5,191.36 | 5,220.86 | 5,171.70 | 5,211.02 | 3,677.60 | 23,134 |
| 2021-12-06 | 5,270.02 | 5,270.02 | 5,171.70 | 5,201.19 | 3,670.66 | 71,958 |
| 2021-12-03 | 5,211.02 | 5,260.18 | 5,171.70 | 5,250.35 | 3,705.35 | 59,859 |
| 2021-12-02 | 5,211.02 | 5,211.02 | 5,161.86 | 5,211.02 | 3,677.60 | 45,152 |
| 2021-12-01 | 5,161.86 | 5,220.86 | 5,161.86 | 5,211.02 | 3,677.60 | 71,967 |
| 2021-11-30 | 5,211.02 | 5,230.69 | 5,142.20 | 5,161.86 | 3,642.90 | 65,149 |
| 2021-11-29 | 5,171.70 | 5,201.19 | 5,142.20 | 5,201.19 | 3,670.66 | 53,109 |
| 2021-11-26 | 5,260.18 | 5,260.18 | 5,161.86 | 5,181.53 | 3,656.78 | 138,201 |
| 2021-11-25 | 5,270.02 | 5,270.02 | 5,211.02 | 5,211.02 | 3,677.60 | 53,917 |
| 2021-11-24 | 5,270.02 | 5,270.02 | 5,230.69 | 5,260.18 | 3,712.29 | 36,282 |
| 2021-11-23 | 5,279.85 | 5,279.85 | 5,230.69 | 5,240.52 | 3,698.41 | 67,583 |
| 2021-11-22 | 5,289.68 | 5,289.68 | 5,260.18 | 5,260.18 | 3,712.29 | 25,973 |
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.