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
2025-10-233,900.003,955.003,900.003,955.003,634.0868,121
2025-10-223,890.003,905.003,860.003,900.003,583.5428,152
2025-10-213,855.003,885.003,855.003,880.003,565.1751,605
2025-10-203,845.003,880.003,825.003,870.003,555.9858,011
2025-10-173,820.003,840.003,820.003,830.003,519.2238,650
2025-10-163,860.003,860.003,822.003,830.003,519.2242,325
2025-10-153,865.003,865.003,830.003,845.003,533.0176,148
2025-10-143,870.003,870.003,820.003,830.003,519.2248,448
2025-10-133,865.003,865.003,820.003,835.003,523.8272,288
2025-10-103,905.003,905.003,855.003,865.003,551.3878,468
2025-10-023,900.003,915.003,885.003,905.003,588.1470,561
2025-10-013,890.003,890.003,845.003,885.003,569.7630,520
2025-09-303,860.003,875.003,840.003,875.003,560.5729,944
2025-09-293,910.003,910.003,800.003,860.003,546.7977,255
2025-09-263,890.003,890.003,850.003,870.003,555.9839,946
2025-09-253,930.003,930.003,855.003,855.003,542.20141,917
2025-09-243,940.003,940.003,890.003,900.003,583.5461,260
2025-09-233,960.003,960.003,900.003,915.003,597.3363,767
2025-09-223,955.003,960.003,925.003,935.003,615.7033,389
2025-09-193,950.003,960.003,920.003,955.003,634.0883,046
2025-09-183,970.003,985.003,930.003,955.003,634.0872,525
2025-09-173,990.003,995.003,965.003,965.003,643.2760,708
2025-09-164,020.004,020.003,985.003,995.003,670.8472,624
2025-09-153,990.004,055.003,970.004,020.003,693.8169,409
2025-09-123,990.004,010.003,990.003,995.003,670.8451,832
2025-09-114,020.004,020.003,980.003,990.003,666.2422,174
2025-09-104,010.004,010.003,985.004,010.003,684.6226,886
2025-09-094,015.004,020.003,985.004,005.003,680.0250,416
2025-09-083,985.004,020.003,980.004,010.003,684.6268,639
2025-09-053,955.003,985.003,940.003,980.003,657.0531,849
2025-09-043,940.003,960.003,940.003,950.003,629.4910,833
2025-09-033,985.003,985.003,930.003,940.003,620.3048,605
2025-09-023,940.003,975.003,940.003,950.003,629.4916,323
2025-09-013,995.003,995.003,955.003,960.003,638.6821,300
2025-08-294,000.004,000.003,925.003,965.003,643.27105,121
2025-08-283,975.003,995.003,975.003,985.003,661.6516,865
2025-08-274,010.004,015.003,985.003,990.003,666.2418,741
2025-08-264,000.004,010.003,995.004,010.003,684.6225,972
2025-08-254,020.004,020.004,000.004,000.003,675.439,130
2025-08-224,010.004,035.003,990.004,000.003,675.4354,490
2025-08-214,020.004,040.004,010.004,015.003,689.2112,947
2025-08-204,045.004,045.004,000.004,030.003,703.0034,049
2025-08-194,065.004,065.004,025.004,040.003,712.1859,208
2025-08-184,075.004,075.004,025.004,030.003,703.0031,537
2025-08-144,055.004,085.004,040.004,070.003,739.7576,037
2025-08-134,025.004,055.004,005.004,045.003,716.7837,037
2025-08-124,030.004,030.004,000.004,030.003,703.0053,663
2025-08-114,035.004,035.003,985.004,000.003,675.4333,434
2025-08-084,035.004,035.003,995.004,000.003,675.4332,727
2025-08-074,030.004,030.003,995.004,010.003,684.6267,076
2025-08-064,040.004,040.003,995.004,005.003,680.02100,616
2025-08-054,045.004,045.004,005.004,020.003,693.8174,021
2025-08-044,030.004,030.004,000.004,020.003,693.8191,151
2025-08-014,050.004,050.004,020.004,025.003,698.4038,644
2025-07-314,045.004,065.004,025.004,045.003,716.7856,603
2025-07-304,065.004,065.004,025.004,050.003,721.3775,079
2025-07-294,065.004,065.004,040.004,060.003,730.5622,931
2025-07-284,080.004,080.004,050.004,065.003,735.1621,882
2025-07-254,060.004,080.004,050.004,070.003,739.7511,870
2025-07-244,065.004,065.004,050.004,060.003,730.5623,424
← NewerPage 5 of 21 · 1,223 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.