Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2026-04-203,965.003,990.003,945.003,970.003,792.24104,831
2026-04-173,945.003,980.003,885.003,965.003,787.4677,930
2026-04-163,965.003,980.003,920.003,975.003,797.0152,031
2026-04-153,980.004,005.003,945.003,965.003,787.4659,936
2026-04-144,000.004,020.003,960.003,970.003,792.2492,225
2026-04-133,970.004,020.003,950.004,000.003,820.9066,042
2026-04-103,930.003,980.003,910.003,970.003,792.2479,390
2026-04-093,870.003,935.003,860.003,935.003,758.8190,970
2026-04-083,875.003,920.003,870.003,870.003,696.72110,425
2026-04-073,840.003,880.003,785.003,875.003,701.49110,917
2026-04-063,820.003,860.003,780.003,840.003,668.0677,658
2026-04-033,720.003,840.003,700.003,820.003,648.96128,286
2026-04-023,705.003,780.003,680.003,715.003,548.66105,552
2026-04-013,670.003,710.003,660.003,705.003,539.1021,074
2026-03-313,670.003,670.003,625.003,635.003,472.2467,736
2026-03-303,680.003,680.003,610.003,670.003,505.6795,125
2026-03-273,650.003,705.003,625.003,680.003,515.2228,368
2026-03-263,670.003,675.003,640.003,670.003,505.67176,790
2026-03-253,670.003,690.003,645.003,680.003,515.2226,113
2026-03-243,675.003,695.003,640.003,670.003,505.6734,811
2026-03-233,725.003,725.003,650.003,655.003,491.3465,976
2026-03-203,725.003,775.003,710.003,725.003,558.2161,991
2026-03-193,725.003,740.003,690.003,725.003,558.2178,281
2026-03-183,795.003,795.003,710.003,725.003,558.2150,512
2026-03-173,760.003,780.003,735.003,740.003,572.5437,712
2026-03-163,765.003,785.003,745.003,760.003,591.6433,996
2026-03-133,755.003,785.003,735.003,765.003,596.4265,220
2026-03-123,755.003,775.003,720.003,755.003,586.8735,016
2026-03-113,700.003,775.003,680.003,755.003,586.8742,855
2026-03-103,700.003,720.003,675.003,700.003,534.3333,843
2026-03-093,730.003,730.003,645.003,670.003,505.6780,465
2026-03-063,750.003,795.003,715.003,760.003,591.6485,153
2026-03-053,680.003,795.003,680.003,750.003,582.0976,670
2026-03-043,760.003,770.003,640.003,640.003,477.01194,457
2026-03-033,795.003,830.003,755.003,790.003,620.3086,684
2026-02-273,795.003,815.003,780.003,795.003,625.07109,330
2026-02-263,860.003,860.003,800.003,810.003,639.40118,765
2026-02-253,855.003,870.003,820.003,860.003,687.1671,111
2026-02-243,860.003,865.003,820.003,855.003,682.39131,870
2026-02-233,850.003,870.003,850.003,860.003,687.1673,622
2026-02-203,860.003,870.003,840.003,850.003,677.61131,217
2026-02-193,870.003,895.003,835.003,860.003,687.16161,118
2026-02-133,815.003,870.003,800.003,870.003,696.7299,193
2026-02-123,810.003,825.003,775.003,795.003,625.07159,436
2026-02-113,820.003,830.003,800.003,805.003,634.6346,142
2026-02-103,830.003,860.003,805.003,810.003,639.4092,135
2026-02-093,830.003,845.003,815.003,830.003,658.5137,788
2026-02-063,820.003,825.003,770.003,815.003,644.1829,839
2026-02-053,820.003,820.003,790.003,820.003,648.9658,631
2026-02-043,820.003,820.003,785.003,805.003,634.6374,346
2026-02-033,850.003,850.003,785.003,795.003,625.0755,614
2026-02-023,810.003,820.003,780.003,790.003,620.30114,667
2026-01-303,800.003,805.003,770.003,795.003,625.0794,949
2026-01-293,845.003,845.003,770.003,800.003,629.85296,528
2026-01-283,875.003,875.003,810.003,810.003,639.40279,733
2026-01-273,900.003,900.003,850.003,875.003,701.49164,534
2026-01-263,845.003,905.003,820.003,875.003,701.49275,400
2026-01-233,825.003,850.003,810.003,830.003,658.51140,736
2026-01-223,890.003,890.003,825.003,830.003,658.51137,365
2026-01-213,915.003,915.003,840.003,855.003,682.39124,899
← NewerPage 3 of 21 · 1,224 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.