IGIS Value Plus REIT Co., Ltd. (KRX:334890)
South Korea · Delayed Price · Currency is KRW 3,965.00
-20.00 (-0.50%)
May 20, 2026, 3:30 PM KST
IGIS Value Plus REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3,985.00 | 3,990.00 | 3,900.00 | 3,985.00 | 3,985.00 | -0.13% | 186,970 |
| May 18, 2026 | 4,045.00 | 4,045.00 | 3,935.00 | 3,990.00 | 3,990.00 | -1.48% | 130,973 |
| May 15, 2026 | 4,105.00 | 4,155.00 | 4,020.00 | 4,050.00 | 4,050.00 | 0.12% | 178,710 |
| May 14, 2026 | 3,915.00 | 4,065.00 | 3,910.00 | 4,045.00 | 4,045.00 | 3.59% | 190,716 |
| May 13, 2026 | 3,985.00 | 3,985.00 | 3,905.00 | 3,905.00 | 3,905.00 | -2.01% | 184,949 |
| May 12, 2026 | 4,050.00 | 4,060.00 | 3,945.00 | 3,985.00 | 3,985.00 | -1.24% | 192,924 |
| May 11, 2026 | 4,095.00 | 4,100.00 | 3,985.00 | 4,035.00 | 4,035.00 | -1.47% | 192,903 |
| May 8, 2026 | 4,135.00 | 4,135.00 | 4,050.00 | 4,095.00 | 4,095.00 | 0.37% | 115,183 |
| May 7, 2026 | 4,080.00 | 4,110.00 | 3,995.00 | 4,080.00 | 4,080.00 | 1.62% | 219,043 |
| May 6, 2026 | 4,090.00 | 4,115.00 | 4,000.00 | 4,015.00 | 4,015.00 | -1.47% | 324,630 |
| May 4, 2026 | 4,185.00 | 4,210.00 | 4,050.00 | 4,075.00 | 4,075.00 | -2.63% | 257,238 |
| Apr 30, 2026 | 4,205.00 | 4,235.00 | 4,130.00 | 4,185.00 | 4,185.00 | 0.36% | 348,539 |
| Apr 29, 2026 | 4,360.00 | 4,360.00 | 4,170.00 | 4,170.00 | 4,170.00 | -4.36% | 451,613 |
| Apr 28, 2026 | 4,405.00 | 4,420.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.91% | 125,375 |
| Apr 27, 2026 | 4,400.00 | 4,420.00 | 4,355.00 | 4,400.00 | 4,400.00 | - | 171,797 |
| Apr 24, 2026 | 4,305.00 | 4,400.00 | 4,275.00 | 4,400.00 | 4,400.00 | 2.21% | 254,946 |
| Apr 23, 2026 | 4,320.00 | 4,320.00 | 4,265.00 | 4,305.00 | 4,305.00 | 0.35% | 988,852 |
| Apr 22, 2026 | 4,275.00 | 4,290.00 | 4,250.00 | 4,290.00 | 4,290.00 | 0.35% | 121,086 |
| Apr 21, 2026 | 4,230.00 | 4,275.00 | 4,225.00 | 4,275.00 | 4,275.00 | - | 176,045 |
| Apr 20, 2026 | 4,280.00 | 4,280.00 | 4,205.00 | 4,275.00 | 4,275.00 | -0.12% | 230,999 |
| Apr 17, 2026 | 4,260.00 | 4,290.00 | 4,260.00 | 4,280.00 | 4,280.00 | 0.47% | 96,335 |
| Apr 16, 2026 | 4,225.00 | 4,285.00 | 4,225.00 | 4,260.00 | 4,260.00 | -0.12% | 76,131 |
| Apr 15, 2026 | 4,315.00 | 4,325.00 | 4,230.00 | 4,265.00 | 4,265.00 | -1.16% | 169,909 |
| Apr 14, 2026 | 4,280.00 | 4,320.00 | 4,270.00 | 4,315.00 | 4,315.00 | 0.82% | 181,003 |
| Apr 13, 2026 | 4,270.00 | 4,280.00 | 4,115.00 | 4,280.00 | 4,280.00 | 0.23% | 117,835 |
| Apr 10, 2026 | 4,270.00 | 4,275.00 | 4,245.00 | 4,270.00 | 4,270.00 | 0.47% | 125,998 |
| Apr 9, 2026 | 4,210.00 | 4,270.00 | 4,210.00 | 4,250.00 | 4,250.00 | - | 87,079 |
| Apr 8, 2026 | 4,235.00 | 4,250.00 | 4,225.00 | 4,250.00 | 4,250.00 | 0.47% | 94,117 |
| Apr 7, 2026 | 4,200.00 | 4,230.00 | 4,160.00 | 4,230.00 | 4,230.00 | 0.71% | 106,860 |
| Apr 6, 2026 | 4,160.00 | 4,202.00 | 4,135.00 | 4,200.00 | 4,200.00 | 0.96% | 154,858 |
| Apr 3, 2026 | 4,165.00 | 4,165.00 | 4,125.00 | 4,160.00 | 4,160.00 | 0.36% | 57,979 |
| Apr 2, 2026 | 4,125.00 | 4,150.00 | 4,095.00 | 4,145.00 | 4,145.00 | 1.10% | 80,104 |
| Apr 1, 2026 | 4,025.00 | 4,110.00 | 4,025.00 | 4,100.00 | 4,100.00 | 1.36% | 65,309 |
| Mar 31, 2026 | 4,030.00 | 4,060.00 | 4,000.00 | 4,045.00 | 4,045.00 | 0.50% | 71,876 |
| Mar 30, 2026 | 4,060.00 | 4,060.00 | 3,995.00 | 4,025.00 | 4,025.00 | -1.83% | 117,207 |
| Mar 27, 2026 | 4,155.00 | 4,155.00 | 4,050.00 | 4,100.00 | 4,100.00 | -1.44% | 184,576 |
| Mar 26, 2026 | 4,135.00 | 4,160.00 | 4,110.00 | 4,160.00 | 4,160.00 | 0.60% | 74,402 |
| Mar 25, 2026 | 4,135.00 | 4,170.00 | 4,100.00 | 4,135.00 | 4,135.00 | - | 73,233 |
| Mar 24, 2026 | 4,110.00 | 4,170.00 | 4,100.00 | 4,135.00 | 4,135.00 | 0.61% | 71,505 |
| Mar 23, 2026 | 4,215.00 | 4,215.00 | 4,080.00 | 4,110.00 | 4,110.00 | -2.72% | 135,909 |
| Mar 20, 2026 | 4,210.00 | 4,225.00 | 4,180.00 | 4,225.00 | 4,225.00 | 0.36% | 96,445 |
| Mar 19, 2026 | 4,215.00 | 4,235.00 | 4,185.00 | 4,210.00 | 4,210.00 | -0.59% | 84,671 |
| Mar 18, 2026 | 4,200.00 | 4,235.00 | 4,165.00 | 4,235.00 | 4,235.00 | 1.07% | 86,459 |
| Mar 17, 2026 | 4,175.00 | 4,195.00 | 4,155.00 | 4,190.00 | 4,190.00 | 0.36% | 85,043 |
| Mar 16, 2026 | 4,195.00 | 4,195.00 | 4,150.00 | 4,175.00 | 4,175.00 | -0.60% | 83,968 |
| Mar 13, 2026 | 4,120.00 | 4,200.00 | 4,105.00 | 4,200.00 | 4,200.00 | 1.69% | 170,588 |
| Mar 12, 2026 | 4,065.00 | 4,140.00 | 4,060.00 | 4,130.00 | 4,130.00 | 0.98% | 127,692 |
| Mar 11, 2026 | 4,120.00 | 4,130.00 | 4,050.00 | 4,090.00 | 4,090.00 | -0.73% | 154,278 |
| Mar 10, 2026 | 4,020.00 | 4,120.00 | 4,020.00 | 4,120.00 | 4,120.00 | 2.49% | 113,385 |
| Mar 9, 2026 | 4,005.00 | 4,085.00 | 3,965.00 | 4,020.00 | 4,020.00 | -1.95% | 133,130 |