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
2025-04-234,235.004,235.004,185.004,235.003,753.3735,280
2025-04-224,230.004,230.004,180.004,215.003,735.6435,952
2025-04-214,190.004,245.004,175.004,235.003,753.3768,971
2025-04-184,140.004,180.004,140.004,180.003,704.6233,915
2025-04-174,125.004,135.004,105.004,135.003,664.7431,824
2025-04-164,105.004,115.004,055.004,110.003,642.5924,001
2025-04-154,040.004,115.004,030.004,080.003,616.00248,320
2025-04-144,060.004,095.004,035.004,040.003,580.5538,109
2025-04-114,120.004,120.004,040.004,060.003,598.2761,266
2025-04-104,130.004,130.004,055.004,065.003,602.7016,682
2025-04-094,000.004,085.003,990.004,000.003,545.1096,176
2025-04-084,090.004,090.004,050.004,080.003,616.006,914
2025-04-074,150.004,150.004,020.004,055.003,593.84110,471
2025-04-044,125.004,125.004,085.004,115.003,647.0217,014
2025-04-034,125.004,125.004,100.004,115.003,647.021,889
2025-04-024,130.004,130.004,110.004,120.003,651.4520,892
2025-04-014,080.004,150.004,080.004,110.003,642.5914,897
2025-03-314,110.004,120.004,075.004,080.003,616.0064,895
2025-03-284,120.004,130.004,100.004,125.003,655.8814,053
2025-03-274,120.004,135.004,100.004,120.003,651.4535,000
2025-03-264,120.004,145.004,110.004,130.003,660.3123,985
2025-03-254,135.004,135.004,080.004,105.003,638.1528,719
2025-03-244,110.004,125.004,105.004,115.003,647.0210,984
2025-03-214,130.004,150.004,110.004,120.003,651.4515,495
2025-03-204,150.004,150.004,130.004,130.003,660.314,977
2025-03-194,150.004,150.004,110.004,130.003,660.3123,517
2025-03-184,150.004,165.004,115.004,120.003,651.4510,658
2025-03-174,165.004,165.004,105.004,120.003,651.4527,736
2025-03-144,115.004,150.004,110.004,125.003,655.888,585
2025-03-134,100.004,130.004,100.004,115.003,647.0236,420
2025-03-124,170.004,170.004,100.004,140.003,669.1725,842
2025-03-114,155.004,160.004,120.004,130.003,660.3130,370
2025-03-104,150.004,165.004,130.004,150.003,678.0437,687
2025-03-074,115.004,160.004,060.004,150.003,678.0463,156
2025-03-064,075.004,105.004,065.004,080.003,616.0038,413
2025-03-054,030.004,080.004,020.004,060.003,598.2753,858
2025-03-044,035.004,035.003,990.004,005.003,549.5324,454
2025-02-284,030.004,030.003,995.004,000.003,545.1023,192
2025-02-274,030.004,030.004,000.004,005.003,549.5323,859
2025-02-264,010.004,035.003,985.004,015.003,558.3918,949
2025-02-253,995.004,030.003,985.004,020.003,562.8238,243
2025-02-244,000.004,020.003,985.003,995.003,540.6626,702
2025-02-214,030.004,030.003,980.004,000.003,545.1028,840
2025-02-203,955.003,995.003,950.003,995.003,540.6632,875
2025-02-193,985.004,000.003,960.003,980.003,527.3734,635
2025-02-183,995.003,995.003,970.003,980.003,527.3721,094
2025-02-173,975.003,990.003,960.003,980.003,527.3743,692
2025-02-143,935.003,990.003,935.003,965.003,514.0842,022
2025-02-133,935.003,955.003,935.003,955.003,505.2129,160
2025-02-123,955.003,955.003,925.003,945.003,496.3520,919
2025-02-113,950.003,950.003,915.003,945.003,496.3522,207
2025-02-103,930.003,955.003,805.003,945.003,496.3553,467
2025-02-073,900.003,950.003,900.003,930.003,483.0635,618
2025-02-063,890.003,940.003,860.003,930.003,483.0626,406
2025-02-053,880.003,895.003,855.003,895.003,452.0449,250
2025-02-043,840.003,875.003,830.003,865.003,425.4538,992
2025-02-033,840.003,840.003,800.003,835.003,398.86111,296
2025-01-313,795.003,835.003,795.003,830.003,394.4321,128
2025-01-243,800.003,910.003,785.003,820.003,385.5719,156
2025-01-233,800.003,810.003,775.003,790.003,358.9815,220
← NewerPage 7 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.