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
2025-07-234,085.004,085.004,050.004,065.003,735.1627,107
2025-07-224,085.004,085.004,050.004,060.003,730.5630,643
2025-07-214,070.004,095.004,055.004,080.003,748.9431,426
2025-07-184,070.004,070.004,040.004,065.003,735.1627,532
2025-07-174,080.004,080.004,050.004,060.003,730.5648,664
2025-07-164,105.004,120.004,060.004,080.003,748.9478,146
2025-07-154,130.004,130.004,085.004,105.003,771.9188,551
2025-07-144,130.004,130.004,105.004,130.003,794.8855,139
2025-07-114,130.004,140.004,100.004,130.003,794.8824,332
2025-07-104,140.004,140.004,100.004,130.003,794.8873,098
2025-07-094,165.004,165.004,120.004,130.003,794.8822,111
2025-07-084,135.004,155.004,115.004,140.003,804.0722,870
2025-07-074,100.004,140.004,100.004,135.003,799.4814,862
2025-07-044,150.004,150.004,090.004,100.003,767.3231,546
2025-07-034,145.004,145.004,100.004,110.003,776.5039,525
2025-07-024,155.004,155.004,095.004,130.003,794.8872,992
2025-07-014,150.004,150.004,100.004,140.003,804.0742,807
2025-06-304,130.004,140.004,115.004,115.003,781.1031,816
2025-06-274,175.004,175.004,120.004,130.003,794.8837,816
2025-06-264,250.004,250.004,225.004,230.003,748.9479,717
2025-06-254,220.004,260.004,210.004,250.003,766.6665,101
2025-06-244,200.004,230.004,200.004,220.003,740.0851,926
2025-06-234,215.004,220.004,180.004,190.003,713.4941,074
2025-06-204,210.004,225.004,195.004,215.003,735.6438,403
2025-06-194,195.004,230.004,190.004,225.003,744.5119,667
2025-06-184,240.004,242.004,195.004,195.003,717.9234,410
2025-06-174,235.004,240.004,225.004,230.003,748.9439,105
2025-06-164,210.004,235.004,195.004,235.003,753.3749,456
2025-06-134,230.004,235.004,170.004,210.003,731.2156,596
2025-06-124,220.004,270.004,210.004,230.003,748.9481,689
2025-06-114,210.004,225.004,190.004,210.003,731.2133,165
2025-06-104,235.004,235.004,190.004,210.003,731.2130,482
2025-06-094,240.004,245.004,210.004,230.003,748.9421,407
2025-06-054,210.004,235.004,210.004,230.003,748.9435,640
2025-06-044,220.004,240.004,210.004,225.003,744.5122,179
2025-06-024,235.004,250.004,200.004,210.003,731.2159,979
2025-05-304,245.004,245.004,200.004,235.003,753.3726,057
2025-05-294,230.004,245.004,215.004,240.003,757.8018,009
2025-05-284,235.004,240.004,210.004,230.003,748.9444,273
2025-05-274,250.004,250.004,225.004,230.003,748.9423,888
2025-05-264,205.004,260.004,205.004,250.003,766.6623,967
2025-05-234,220.004,225.004,205.004,220.003,740.0813,972
2025-05-224,220.004,225.004,205.004,220.003,740.0812,171
2025-05-214,210.004,240.004,210.004,220.003,740.0813,651
2025-05-204,220.004,245.004,210.004,215.003,735.6415,440
2025-05-194,220.004,260.004,220.004,220.003,740.0820,182
2025-05-164,285.004,285.004,240.004,260.003,775.5310,055
2025-05-154,280.004,280.004,255.004,260.003,775.539,735
2025-05-144,250.004,280.004,250.004,270.003,784.3922,971
2025-05-134,295.004,295.004,065.004,250.003,766.6642,143
2025-05-124,305.004,315.004,290.004,295.003,806.5538,799
2025-05-094,255.004,305.004,255.004,295.003,806.5548,537
2025-05-084,230.004,265.004,230.004,265.003,779.9661,412
2025-05-074,215.004,235.004,210.004,235.003,753.3746,183
2025-05-024,220.004,230.004,190.004,220.003,740.0892,126
2025-04-304,230.004,230.004,190.004,220.003,740.0820,672
2025-04-294,230.004,230.004,185.004,220.003,740.0830,689
2025-04-284,175.004,230.004,175.004,205.003,726.7841,555
2025-04-254,240.004,240.004,185.004,200.003,722.3521,202
2025-04-244,240.004,240.004,215.004,220.003,740.0819,321
← NewerPage 6 of 21 · 1,226 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.