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
2024-10-254,000.004,000.003,950.003,975.003,389.3347,605
2024-10-244,000.004,000.003,950.003,980.003,393.5941,214
2024-10-234,000.004,010.003,980.004,010.003,419.1748,442
2024-10-224,020.004,040.003,755.004,000.003,410.6442,453
2024-10-214,060.004,060.004,005.004,025.003,431.9627,549
2024-10-184,050.004,060.004,030.004,055.003,457.5440,851
2024-10-174,075.004,085.004,045.004,050.003,453.2724,734
2024-10-164,080.004,080.004,050.004,075.003,474.5921,584
2024-10-154,065.004,090.004,045.004,060.003,461.8027,817
2024-10-144,070.004,100.004,040.004,085.003,483.1250,627
2024-10-113,990.004,080.003,990.004,070.003,470.3366,293
2024-10-104,010.004,015.003,980.004,010.003,419.1735,950
2024-10-083,975.004,010.003,955.004,000.003,410.6483,409
2024-10-074,035.004,040.003,995.004,010.003,419.1734,287
2024-10-044,030.004,050.004,005.004,035.003,440.4965,802
2024-10-024,050.004,085.004,025.004,045.003,449.0163,232
2024-09-304,055.004,065.004,030.004,045.003,449.0141,494
2024-09-274,090.004,090.004,045.004,060.003,461.8026,042
2024-09-264,090.004,100.004,065.004,100.003,495.9154,801
2024-09-254,075.004,100.004,045.004,050.003,453.2752,060
2024-09-244,070.004,085.004,060.004,080.003,478.8532,283
2024-09-234,085.004,095.004,050.004,070.003,470.3342,224
2024-09-204,070.004,110.004,065.004,080.003,478.8598,890
2024-09-194,030.004,085.004,000.004,070.003,470.3366,468
2024-09-134,005.004,040.004,005.004,035.003,440.4944,044
2024-09-124,030.004,040.003,965.004,015.003,423.4335,511
2024-09-113,900.004,040.003,890.004,010.003,419.17133,383
2024-09-103,960.003,965.003,890.003,895.003,321.1183,883
2024-09-094,000.004,000.003,955.003,955.003,372.2750,178
2024-09-064,055.004,055.003,960.004,000.003,410.6446,062
2024-09-054,040.004,040.004,005.004,020.003,427.7018,347
2024-09-044,045.004,045.004,015.004,020.003,427.7020,162
2024-09-034,040.004,065.004,025.004,035.003,440.4922,708
2024-09-024,080.004,090.004,040.004,065.003,466.0613,967
2024-08-304,060.004,085.004,055.004,080.003,478.8516,143
2024-08-294,050.004,060.004,030.004,060.003,461.8028,091
2024-08-284,045.004,045.004,015.004,030.003,436.2215,302
2024-08-274,005.004,035.004,005.004,010.003,419.1742,631
2024-08-264,030.004,030.003,995.004,005.003,414.918,316
2024-08-234,020.004,020.003,980.004,010.003,419.1744,512
2024-08-224,010.004,010.003,975.004,005.003,414.9159,819
2024-08-214,005.004,010.003,985.004,010.003,419.1760,149
2024-08-203,991.843,991.843,957.433,986.923,399.49108,709
2024-08-193,937.763,986.923,937.763,977.093,391.1139,796
2024-08-163,972.183,972.183,923.023,962.343,378.5375,321
2024-08-143,903.353,957.433,883.693,942.683,361.7782,308
2024-08-133,908.273,908.273,849.273,873.863,303.0844,115
2024-08-123,873.863,908.273,834.533,908.273,332.4377,978
2024-08-093,878.773,888.603,785.373,868.943,298.89178,607
2024-08-084,016.424,016.423,824.693,868.943,298.89372,656
2024-08-074,070.504,119.664,041.004,119.663,512.6747,270
2024-08-063,991.844,065.583,991.844,065.583,466.5633,253
2024-08-054,119.664,119.663,937.763,991.843,403.6883,740
2024-08-024,129.494,158.994,099.994,124.573,516.8656,927
2024-08-014,139.324,158.994,124.574,134.413,525.2429,566
2024-07-314,085.254,163.904,080.334,163.903,550.4042,647
2024-07-304,129.494,129.494,065.584,109.833,504.2931,372
2024-07-294,090.164,104.914,070.504,099.993,495.9025,711
2024-07-264,065.584,095.084,036.094,090.163,487.5226,154
2024-07-254,080.334,080.334,016.424,050.833,453.9957,903
← NewerPage 9 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.