IGIS Value Plus REIT Co., Ltd. (KRX:334890)
South Korea · Delayed Price · Currency is KRW 4,095.00
-40.00 (-0.97%)
Last updated: Sep 9, 2025, 2:59 PM KST
IGIS Value Plus REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,100.00 | 4,140.00 | 4,050.00 | 4,135.00 | 4,135.00 | 0.85% | 201,726 |
| Sep 5, 2025 | 4,100.00 | 4,100.00 | 4,010.00 | 4,100.00 | 4,100.00 | - | 121,485 |
| Sep 4, 2025 | 4,100.00 | 4,100.00 | 3,975.00 | 4,100.00 | 4,100.00 | 0.57% | 282,999 |
| Sep 3, 2025 | 4,259.05 | 4,273.84 | 4,056.95 | 4,076.66 | 4,076.66 | -4.28% | 821,618 |
| Sep 2, 2025 | 4,219.62 | 4,263.98 | 4,219.62 | 4,259.05 | 4,259.05 | - | 61,634 |
| Sep 1, 2025 | 4,268.91 | 4,268.91 | 4,244.27 | 4,259.05 | 4,259.05 | -0.23% | 39,672 |
| Aug 29, 2025 | 4,288.63 | 4,288.63 | 4,214.69 | 4,268.91 | 4,268.91 | 0.23% | 23,620 |
| Aug 28, 2025 | 4,229.48 | 4,268.91 | 4,190.04 | 4,259.05 | 4,259.05 | 0.23% | 71,820 |
| Aug 27, 2025 | 4,249.19 | 4,259.05 | 4,209.76 | 4,249.19 | 4,249.19 | -0.12% | 65,771 |
| Aug 26, 2025 | 4,190.04 | 4,263.98 | 4,160.46 | 4,254.12 | 4,254.12 | 1.29% | 66,238 |
| Aug 25, 2025 | 4,170.32 | 4,199.90 | 4,140.75 | 4,199.90 | 4,199.90 | 0.24% | 155,735 |
| Aug 22, 2025 | 4,190.04 | 4,219.62 | 4,125.96 | 4,190.04 | 4,190.04 | -5.45% | 534,758 |
| Aug 21, 2025 | 4,421.73 | 4,436.51 | 4,397.08 | 4,431.58 | 4,431.58 | 0.11% | 39,961 |
| Aug 20, 2025 | 4,372.43 | 4,426.66 | 4,278.77 | 4,426.66 | 4,426.66 | 1.24% | 72,396 |
| Aug 19, 2025 | 4,347.78 | 4,411.87 | 4,278.77 | 4,372.43 | 4,372.43 | 1.49% | 170,412 |
| Aug 18, 2025 | 4,436.51 | 4,436.51 | 4,268.91 | 4,308.35 | 4,308.35 | -2.89% | 230,846 |
| Aug 14, 2025 | 4,303.42 | 4,466.09 | 4,278.77 | 4,436.51 | 4,436.51 | 3.09% | 348,805 |
| Aug 13, 2025 | 4,318.21 | 4,318.21 | 4,273.84 | 4,303.42 | 4,303.42 | - | 93,403 |
| Aug 12, 2025 | 4,288.63 | 4,303.42 | 4,249.19 | 4,303.42 | 4,303.42 | 0.34% | 79,809 |
| Aug 11, 2025 | 4,244.27 | 4,288.63 | 4,244.27 | 4,288.63 | 4,288.63 | 0.35% | 95,076 |
| Aug 8, 2025 | 4,249.19 | 4,278.77 | 4,244.27 | 4,273.84 | 4,273.84 | 0.46% | 72,190 |
| Aug 7, 2025 | 4,298.49 | 4,308.35 | 4,234.41 | 4,254.13 | 4,254.13 | -1.03% | 127,224 |
| Aug 6, 2025 | 4,254.13 | 4,333.00 | 4,254.13 | 4,298.49 | 4,298.49 | -0.74% | 150,135 |
| Aug 5, 2025 | 4,330.66 | 4,370.30 | 4,305.89 | 4,330.66 | 4,330.66 | -0.90% | 114,754 |
| Aug 4, 2025 | 4,395.00 | 4,400.00 | 4,350.00 | 4,370.00 | 4,370.00 | -0.11% | 102,406 |
| Aug 1, 2025 | 4,415.00 | 4,415.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.13% | 88,881 |
| Jul 31, 2025 | 4,450.00 | 4,455.00 | 4,400.00 | 4,425.00 | 4,425.00 | 0.23% | 51,186 |
| Jul 30, 2025 | 4,480.00 | 4,480.00 | 4,410.00 | 4,415.00 | 4,415.00 | -0.90% | 68,388 |
| Jul 29, 2025 | 4,550.00 | 4,550.00 | 4,450.00 | 4,455.00 | 4,455.00 | -2.52% | 139,815 |
| Jul 28, 2025 | 4,595.00 | 4,600.00 | 4,520.00 | 4,570.00 | 4,570.00 | -0.44% | 79,833 |
| Jul 25, 2025 | 4,605.00 | 4,635.00 | 4,555.00 | 4,590.00 | 4,590.00 | -0.43% | 57,803 |
| Jul 24, 2025 | 4,625.00 | 4,645.00 | 4,560.00 | 4,610.00 | 4,610.00 | -0.32% | 77,439 |
| Jul 23, 2025 | 4,605.00 | 4,640.00 | 4,575.00 | 4,625.00 | 4,625.00 | -0.43% | 72,017 |
| Jul 22, 2025 | 4,620.00 | 4,670.00 | 4,600.00 | 4,645.00 | 4,645.00 | 0.54% | 66,010 |
| Jul 21, 2025 | 4,605.00 | 4,645.00 | 4,600.00 | 4,620.00 | 4,620.00 | 0.43% | 77,920 |
| Jul 18, 2025 | 4,600.00 | 4,635.00 | 4,570.00 | 4,600.00 | 4,600.00 | - | 58,489 |
| Jul 17, 2025 | 4,695.00 | 4,705.00 | 4,550.00 | 4,600.00 | 4,600.00 | -1.81% | 129,806 |
| Jul 16, 2025 | 4,625.00 | 4,685.00 | 4,620.00 | 4,685.00 | 4,685.00 | -0.11% | 47,880 |
| Jul 15, 2025 | 4,685.00 | 4,695.00 | 4,635.00 | 4,690.00 | 4,690.00 | 1.08% | 51,835 |
| Jul 14, 2025 | 4,675.00 | 4,685.00 | 4,600.00 | 4,640.00 | 4,640.00 | -0.75% | 102,412 |
| Jul 11, 2025 | 4,720.00 | 4,725.00 | 4,640.00 | 4,675.00 | 4,675.00 | -0.95% | 85,571 |
| Jul 10, 2025 | 4,710.00 | 4,730.00 | 4,685.00 | 4,720.00 | 4,720.00 | 0.21% | 56,134 |
| Jul 9, 2025 | 4,700.00 | 4,745.00 | 4,580.00 | 4,710.00 | 4,710.00 | 0.43% | 68,863 |
| Jul 8, 2025 | 4,770.00 | 4,770.00 | 4,675.00 | 4,690.00 | 4,690.00 | -1.68% | 105,413 |
| Jul 7, 2025 | 4,755.00 | 4,770.00 | 4,720.00 | 4,770.00 | 4,770.00 | 0.32% | 24,069 |
| Jul 4, 2025 | 4,805.00 | 4,860.00 | 4,720.00 | 4,755.00 | 4,755.00 | -1.04% | 91,244 |
| Jul 3, 2025 | 4,830.00 | 4,870.00 | 4,760.00 | 4,805.00 | 4,805.00 | -0.52% | 92,322 |
| Jul 2, 2025 | 4,840.00 | 4,875.00 | 4,805.00 | 4,830.00 | 4,830.00 | - | 76,190 |
| Jul 1, 2025 | 4,795.00 | 4,855.00 | 4,760.00 | 4,830.00 | 4,830.00 | 1.26% | 38,596 |
| Jun 30, 2025 | 4,830.00 | 4,865.00 | 4,770.00 | 4,770.00 | 4,770.00 | -1.24% | 123,592 |