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
2025-01-223,780.003,815.003,765.003,780.003,350.1223,034
2025-01-213,800.003,820.003,775.003,790.003,358.9825,741
2025-01-203,800.003,820.003,785.003,795.003,363.4131,327
2025-01-173,820.003,820.003,800.003,805.003,372.2725,915
2025-01-163,815.003,830.003,800.003,805.003,372.2798,647
2025-01-153,820.003,860.003,805.003,840.003,403.2928,865
2025-01-143,810.003,850.003,790.003,820.003,385.5744,640
2025-01-133,830.003,840.003,805.003,810.003,376.7015,012
2025-01-103,825.003,850.003,815.003,830.003,394.4323,177
2025-01-093,855.003,855.003,800.003,820.003,385.5731,756
2025-01-083,845.003,860.003,840.003,845.003,407.7224,773
2025-01-073,930.003,930.003,850.003,850.003,412.1554,898
2025-01-063,840.003,880.003,835.003,870.003,429.8830,509
2025-01-033,855.003,875.003,815.003,865.003,425.4542,586
2025-01-023,805.003,860.003,800.003,855.003,416.5927,085
2024-12-303,850.003,875.003,800.003,830.003,394.4356,762
2024-12-273,840.003,875.003,835.003,850.003,412.1544,805
2024-12-263,955.003,975.003,930.003,955.003,372.2769,390
2024-12-243,930.003,960.003,910.003,955.003,372.2733,651
2024-12-233,920.003,940.003,895.003,920.003,342.4337,790
2024-12-203,910.003,920.003,885.003,920.003,342.4318,055
2024-12-193,940.003,940.003,900.003,910.003,333.9024,097
2024-12-183,930.003,975.003,905.003,960.003,376.5436,527
2024-12-173,995.003,995.003,940.003,940.003,359.4835,494
2024-12-163,960.004,015.003,940.003,960.003,376.5457,976
2024-12-134,000.004,010.003,915.003,960.003,376.5439,337
2024-12-123,970.004,030.003,965.003,990.003,402.1240,195
2024-12-113,925.003,975.003,905.003,970.003,385.0644,655
2024-12-103,915.003,935.003,890.003,920.003,342.4328,599
2024-12-093,940.003,985.003,875.003,895.003,321.1151,270
2024-12-063,990.004,005.003,955.003,965.003,380.8029,385
2024-12-054,030.004,030.003,975.003,990.003,402.129,285
2024-12-043,920.004,040.003,920.004,000.003,410.6447,811
2024-12-034,040.004,045.004,000.004,010.003,419.17100,516
2024-12-024,050.004,050.003,835.004,035.003,440.4946,984
2024-11-294,075.004,075.004,025.004,050.003,453.2760,085
2024-11-284,020.004,065.004,015.004,055.003,457.5426,240
2024-11-274,040.004,040.004,015.004,020.003,427.7013,168
2024-11-264,060.004,060.004,010.004,025.003,431.9627,639
2024-11-254,025.004,050.004,025.004,040.003,444.7519,265
2024-11-224,030.004,055.004,005.004,025.003,431.9622,716
2024-11-214,000.004,035.003,975.004,030.003,436.2227,691
2024-11-203,930.004,010.003,930.004,010.003,419.1769,330
2024-11-193,935.003,935.003,905.003,925.003,346.6917,356
2024-11-183,900.003,935.003,900.003,920.003,342.4328,050
2024-11-153,920.003,945.003,860.003,900.003,325.3840,353
2024-11-143,915.003,915.003,865.003,895.003,321.1132,180
2024-11-133,925.003,930.003,850.003,895.003,321.1146,217
2024-11-123,920.003,945.003,850.003,850.003,282.74130,549
2024-11-113,920.003,940.003,890.003,890.003,316.8591,031
2024-11-083,945.003,950.003,895.003,915.003,338.1731,785
2024-11-073,940.003,945.003,890.003,925.003,346.6959,082
2024-11-063,945.003,965.003,910.003,940.003,359.4848,338
2024-11-053,935.003,955.003,930.003,955.003,372.2721,761
2024-11-043,950.003,950.003,920.003,935.003,355.2244,836
2024-11-013,915.003,955.003,915.003,930.003,350.9638,325
2024-10-313,935.003,935.003,900.003,925.003,346.6932,162
2024-10-303,950.003,970.003,920.003,935.003,355.2268,691
2024-10-293,935.003,970.003,935.003,950.003,368.0114,551
2024-10-283,920.003,965.003,905.003,935.003,355.22104,580
← NewerPage 8 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.