Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,820.00 | 13,880.00 | 13,710.00 | 13,810.00 | 12,161.61 | 789,344 |
| 2024-07-24 | 13,880.00 | 13,950.00 | 13,800.00 | 13,880.00 | 12,223.25 | 652,142 |
| 2024-07-23 | 14,010.00 | 14,060.00 | 13,890.00 | 13,900.00 | 12,240.87 | 762,181 |
| 2024-07-22 | 13,970.00 | 14,050.00 | 13,900.00 | 13,970.00 | 12,302.51 | 742,999 |
| 2024-07-19 | 13,970.00 | 13,970.00 | 13,850.00 | 13,960.00 | 12,293.71 | 806,117 |
| 2024-07-18 | 13,920.00 | 14,000.00 | 13,850.00 | 13,990.00 | 12,320.12 | 913,734 |
| 2024-07-17 | 13,910.00 | 13,960.00 | 13,780.00 | 13,910.00 | 12,249.67 | 1,050,283 |
| 2024-07-16 | 13,900.00 | 14,030.00 | 13,850.00 | 13,900.00 | 12,240.87 | 786,491 |
| 2024-07-15 | 14,080.00 | 14,080.00 | 13,830.00 | 13,870.00 | 12,214.45 | 894,169 |
| 2024-07-12 | 14,130.00 | 14,130.00 | 13,870.00 | 14,020.00 | 12,346.54 | 817,068 |
| 2024-07-11 | 13,950.00 | 14,140.00 | 13,870.00 | 14,030.00 | 12,355.35 | 983,818 |
| 2024-07-10 | 13,870.00 | 13,950.00 | 13,810.00 | 13,880.00 | 12,223.25 | 547,422 |
| 2024-07-09 | 14,070.00 | 14,130.00 | 13,860.00 | 13,880.00 | 12,223.25 | 1,073,148 |
| 2024-07-08 | 14,250.00 | 14,290.00 | 14,030.00 | 14,100.00 | 12,416.99 | 947,202 |
| 2024-07-05 | 14,340.00 | 14,470.00 | 14,190.00 | 14,250.00 | 12,549.09 | 1,103,345 |
| 2024-07-04 | 14,140.00 | 14,430.00 | 14,040.00 | 14,250.00 | 12,549.09 | 1,416,253 |
| 2024-07-03 | 14,120.00 | 14,410.00 | 14,000.00 | 14,050.00 | 12,372.96 | 2,330,257 |
| 2024-07-02 | 13,750.00 | 14,110.00 | 13,750.00 | 14,000.00 | 12,328.93 | 1,042,486 |
| 2024-07-01 | 14,000.00 | 14,000.00 | 13,720.00 | 13,850.00 | 12,196.84 | 811,380 |
| 2024-06-28 | 13,720.00 | 14,020.00 | 13,700.00 | 14,020.00 | 12,346.54 | 1,177,653 |
| 2024-06-27 | 13,600.00 | 13,710.00 | 13,470.00 | 13,710.00 | 12,073.55 | 743,306 |
| 2024-06-26 | 13,630.00 | 13,820.00 | 13,560.00 | 13,710.00 | 12,073.55 | 864,275 |
| 2024-06-25 | 13,750.00 | 13,760.00 | 13,620.00 | 13,740.00 | 12,099.97 | 581,558 |
| 2024-06-24 | 13,520.00 | 13,700.00 | 13,450.00 | 13,620.00 | 11,994.29 | 830,197 |
| 2024-06-21 | 13,560.00 | 13,590.00 | 13,400.00 | 13,500.00 | 11,888.61 | 821,684 |
| 2024-06-20 | 13,390.00 | 13,580.00 | 13,350.00 | 13,560.00 | 11,941.45 | 797,530 |
| 2024-06-19 | 13,390.00 | 13,440.00 | 13,270.00 | 13,390.00 | 11,791.74 | 758,454 |
| 2024-06-18 | 13,280.00 | 13,350.00 | 13,060.00 | 13,310.00 | 11,721.29 | 547,009 |
| 2024-06-17 | 13,370.00 | 13,400.00 | 13,160.00 | 13,170.00 | 11,598.00 | 826,067 |
| 2024-06-14 | 13,270.00 | 13,460.00 | 13,260.00 | 13,370.00 | 11,774.13 | 990,289 |
| 2024-06-13 | 13,380.00 | 13,530.00 | 13,310.00 | 13,310.00 | 11,721.29 | 1,048,005 |
| 2024-06-12 | 13,330.00 | 13,390.00 | 13,250.00 | 13,380.00 | 11,782.94 | 724,526 |
| 2024-06-11 | 13,440.00 | 13,480.00 | 13,320.00 | 13,410.00 | 11,809.35 | 596,772 |
| 2024-06-10 | 13,490.00 | 13,560.00 | 13,410.00 | 13,420.00 | 11,818.16 | 680,003 |
| 2024-06-07 | 13,440.00 | 13,670.00 | 13,440.00 | 13,620.00 | 11,994.29 | 728,710 |
| 2024-06-05 | 13,440.00 | 13,480.00 | 13,300.00 | 13,440.00 | 11,835.77 | 475,568 |
| 2024-06-04 | 13,470.00 | 13,550.00 | 13,280.00 | 13,460.00 | 11,853.39 | 1,171,918 |
| 2024-06-03 | 13,680.00 | 13,690.00 | 13,490.00 | 13,600.00 | 11,976.68 | 1,001,347 |
| 2024-05-31 | 13,350.00 | 13,760.00 | 13,330.00 | 13,760.00 | 12,117.58 | 1,510,569 |
| 2024-05-30 | 13,310.00 | 13,450.00 | 13,280.00 | 13,280.00 | 11,694.87 | 541,427 |
| 2024-05-29 | 13,310.00 | 13,480.00 | 13,280.00 | 13,420.00 | 11,818.16 | 751,705 |
| 2024-05-28 | 13,480.00 | 13,510.00 | 13,380.00 | 13,420.00 | 11,818.16 | 892,772 |
| 2024-05-27 | 13,710.00 | 13,800.00 | 13,470.00 | 13,510.00 | 11,897.42 | 1,162,891 |
| 2024-05-24 | 13,550.00 | 13,710.00 | 13,500.00 | 13,710.00 | 12,073.55 | 628,824 |
| 2024-05-23 | 13,850.00 | 13,920.00 | 13,670.00 | 13,720.00 | 12,082.35 | 1,269,752 |
| 2024-05-22 | 14,120.00 | 14,130.00 | 13,930.00 | 13,950.00 | 12,284.90 | 715,760 |
| 2024-05-21 | 14,080.00 | 14,150.00 | 14,030.00 | 14,110.00 | 12,425.80 | 848,066 |
| 2024-05-20 | 14,000.00 | 14,350.00 | 13,950.00 | 14,180.00 | 12,487.45 | 1,823,181 |
| 2024-05-17 | 13,960.00 | 13,970.00 | 13,860.00 | 13,900.00 | 12,240.87 | 551,926 |
| 2024-05-16 | 13,880.00 | 14,030.00 | 13,790.00 | 13,980.00 | 12,311.32 | 1,533,585 |
| 2024-05-14 | 13,950.00 | 13,960.00 | 13,720.00 | 13,760.00 | 12,117.58 | 1,011,088 |
| 2024-05-13 | 13,880.00 | 14,070.00 | 13,830.00 | 13,920.00 | 12,258.48 | 1,212,510 |
| 2024-05-10 | 13,980.00 | 14,050.00 | 13,820.00 | 13,880.00 | 12,223.25 | 1,468,603 |
| 2024-05-09 | 13,950.00 | 14,050.00 | 13,810.00 | 13,840.00 | 12,188.03 | 1,147,225 |
| 2024-05-08 | 13,760.00 | 13,980.00 | 13,680.00 | 13,950.00 | 12,284.90 | 1,115,045 |
| 2024-05-07 | 13,760.00 | 13,850.00 | 13,620.00 | 13,760.00 | 12,117.58 | 1,260,374 |
| 2024-05-03 | 13,650.00 | 13,750.00 | 13,610.00 | 13,660.00 | 12,029.51 | 541,958 |
| 2024-05-02 | 13,940.00 | 13,940.00 | 13,550.00 | 13,600.00 | 11,976.68 | 1,234,420 |
| 2024-04-30 | 13,950.00 | 14,000.00 | 13,750.00 | 13,950.00 | 12,284.90 | 1,433,189 |
| 2024-04-29 | 13,840.00 | 13,970.00 | 13,730.00 | 13,950.00 | 12,284.90 | 1,017,958 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 210.0000 KRW |
| 2026-03-30 | 1,048.0000 KRW |
| 2025-03-28 | 1,065.0000 KRW |
| 2024-03-28 | 984.0000 KRW |
| 2022-12-28 | 960.0000 KRW |
| 2021-12-29 | 780.0000 KRW |
| 2020-12-29 | 471.0000 KRW |
| 2019-12-27 | 670.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.