Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13,840.00 | 13,970.00 | 13,730.00 | 13,950.00 | 12,284.90 | 1,017,958 |
| 2024-04-26 | 13,670.00 | 13,930.00 | 13,560.00 | 13,850.00 | 12,196.84 | 1,549,179 |
| 2024-04-25 | 13,450.00 | 13,740.00 | 13,440.00 | 13,560.00 | 11,941.45 | 573,059 |
| 2024-04-24 | 13,820.00 | 13,830.00 | 13,550.00 | 13,590.00 | 11,967.87 | 779,516 |
| 2024-04-23 | 13,700.00 | 13,860.00 | 13,620.00 | 13,700.00 | 12,064.74 | 1,230,118 |
| 2024-04-22 | 13,500.00 | 13,760.00 | 13,480.00 | 13,640.00 | 12,011.90 | 1,222,878 |
| 2024-04-19 | 13,110.00 | 13,350.00 | 13,000.00 | 13,350.00 | 11,756.52 | 1,152,950 |
| 2024-04-18 | 12,950.00 | 13,300.00 | 12,790.00 | 13,280.00 | 11,694.87 | 1,258,106 |
| 2024-04-17 | 12,790.00 | 12,960.00 | 12,770.00 | 12,800.00 | 11,272.17 | 1,026,753 |
| 2024-04-16 | 12,710.00 | 12,860.00 | 12,640.00 | 12,720.00 | 11,201.71 | 822,610 |
| 2024-04-15 | 12,590.00 | 12,810.00 | 12,510.00 | 12,770.00 | 11,245.75 | 1,413,509 |
| 2024-04-12 | 13,010.00 | 13,080.00 | 12,690.00 | 12,740.00 | 11,219.33 | 1,777,357 |
| 2024-04-11 | 12,990.00 | 13,170.00 | 12,910.00 | 13,100.00 | 11,536.36 | 1,624,124 |
| 2024-04-09 | 13,470.00 | 13,530.00 | 13,170.00 | 13,290.00 | 11,703.68 | 1,028,720 |
| 2024-04-08 | 13,340.00 | 13,590.00 | 13,280.00 | 13,460.00 | 11,853.39 | 1,025,143 |
| 2024-04-05 | 13,220.00 | 13,450.00 | 13,200.00 | 13,310.00 | 11,721.29 | 811,776 |
| 2024-04-04 | 13,280.00 | 13,560.00 | 13,220.00 | 13,340.00 | 11,747.71 | 1,197,179 |
| 2024-04-03 | 13,200.00 | 13,270.00 | 13,130.00 | 13,220.00 | 11,642.03 | 1,582,839 |
| 2024-04-02 | 13,210.00 | 13,430.00 | 13,160.00 | 13,220.00 | 11,642.03 | 1,621,189 |
| 2024-04-01 | 13,500.00 | 13,650.00 | 13,130.00 | 13,310.00 | 11,721.29 | 2,306,584 |
| 2024-03-29 | 13,950.00 | 13,960.00 | 13,310.00 | 13,500.00 | 11,888.61 | 2,940,414 |
| 2024-03-28 | 13,850.00 | 14,100.00 | 13,800.00 | 13,950.00 | 12,284.90 | 4,945,245 |
| 2024-03-27 | 15,200.00 | 15,220.00 | 14,690.00 | 14,790.00 | 12,158.09 | 3,066,658 |
| 2024-03-26 | 15,380.00 | 15,500.00 | 15,180.00 | 15,200.00 | 12,495.13 | 2,434,308 |
| 2024-03-25 | 15,290.00 | 15,380.00 | 15,140.00 | 15,380.00 | 12,643.10 | 2,529,575 |
| 2024-03-22 | 15,280.00 | 15,520.00 | 15,190.00 | 15,280.00 | 12,560.89 | 2,545,720 |
| 2024-03-21 | 14,950.00 | 15,250.00 | 14,840.00 | 15,160.00 | 12,462.24 | 2,247,837 |
| 2024-03-20 | 14,830.00 | 15,030.00 | 14,720.00 | 14,820.00 | 12,182.75 | 1,344,982 |
| 2024-03-19 | 14,880.00 | 15,050.00 | 14,700.00 | 14,700.00 | 12,084.10 | 1,642,516 |
| 2024-03-18 | 15,270.00 | 15,430.00 | 14,830.00 | 15,050.00 | 12,371.82 | 1,884,803 |
| 2024-03-17 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 12,536.23 | 0 |
| 2024-03-15 | 15,700.00 | 16,010.00 | 15,250.00 | 15,250.00 | 12,536.23 | 4,124,200 |
| 2024-03-14 | 14,890.00 | 15,940.00 | 14,840.00 | 15,700.00 | 12,906.15 | 3,879,577 |
| 2024-03-13 | 14,790.00 | 14,960.00 | 14,650.00 | 14,880.00 | 12,232.07 | 1,455,999 |
| 2024-03-12 | 14,290.00 | 14,740.00 | 14,280.00 | 14,720.00 | 12,100.54 | 3,311,428 |
| 2024-03-11 | 14,160.00 | 14,250.00 | 14,100.00 | 14,250.00 | 11,714.18 | 1,247,905 |
| 2024-03-10 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 11,631.98 | 0 |
| 2024-03-08 | 14,080.00 | 14,190.00 | 14,000.00 | 14,150.00 | 11,631.98 | 1,171,179 |
| 2024-03-07 | 14,000.00 | 14,070.00 | 13,900.00 | 14,040.00 | 11,541.55 | 1,046,330 |
| 2024-03-06 | 13,920.00 | 14,030.00 | 13,890.00 | 14,000.00 | 11,508.67 | 1,232,398 |
| 2024-03-05 | 14,040.00 | 14,290.00 | 13,940.00 | 13,960.00 | 11,475.79 | 2,166,882 |
| 2024-03-04 | 13,880.00 | 14,120.00 | 13,770.00 | 14,040.00 | 11,541.55 | 2,073,705 |
| 2024-03-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,508.67 | 0 |
| 2024-02-29 | 13,650.00 | 14,000.00 | 13,630.00 | 14,000.00 | 11,508.67 | 2,748,163 |
| 2024-02-28 | 13,450.00 | 13,630.00 | 13,370.00 | 13,630.00 | 11,204.51 | 1,248,029 |
| 2024-02-27 | 13,270.00 | 13,600.00 | 13,270.00 | 13,450.00 | 11,056.54 | 1,676,375 |
| 2024-02-26 | 13,550.00 | 13,620.00 | 12,920.00 | 13,400.00 | 11,015.44 | 3,285,354 |
| 2024-02-25 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | 11,311.38 | 0 |
| 2024-02-23 | 13,630.00 | 13,870.00 | 13,610.00 | 13,760.00 | 11,311.38 | 1,498,180 |
| 2024-02-22 | 13,750.00 | 13,760.00 | 13,540.00 | 13,600.00 | 11,179.85 | 1,683,111 |
| 2024-02-21 | 13,510.00 | 13,890.00 | 13,510.00 | 13,740.00 | 11,294.94 | 1,137,030 |
| 2024-02-20 | 14,140.00 | 14,160.00 | 13,550.00 | 13,660.00 | 11,229.17 | 1,816,976 |
| 2024-02-19 | 13,740.00 | 14,230.00 | 13,740.00 | 14,020.00 | 11,525.11 | 2,323,861 |
| 2024-02-18 | 13,720.00 | 13,720.00 | 13,720.00 | 13,720.00 | 11,278.50 | 0 |
| 2024-02-16 | 13,440.00 | 13,720.00 | 13,390.00 | 13,720.00 | 11,278.50 | 1,382,710 |
| 2024-02-15 | 13,380.00 | 13,460.00 | 13,250.00 | 13,350.00 | 10,974.34 | 1,112,391 |
| 2024-02-14 | 13,450.00 | 13,590.00 | 13,180.00 | 13,260.00 | 10,900.35 | 1,489,930 |
| 2024-02-13 | 13,490.00 | 13,880.00 | 13,400.00 | 13,510.00 | 11,105.87 | 2,798,265 |
| 2024-02-08 | 13,300.00 | 13,480.00 | 13,240.00 | 13,410.00 | 11,023.66 | 2,535,845 |
| 2024-02-07 | 13,250.00 | 13,460.00 | 12,800.00 | 13,310.00 | 10,941.46 | 2,267,361 |
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.