Industrial Bank Of Korea historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	11,640.00	11,720.00	11,640.00	11,680.00	9,601.52	438,942
2023-11-21	11,710.00	11,720.00	11,620.00	11,700.00	9,617.96	734,890
2023-11-20	11,640.00	11,690.00	11,610.00	11,620.00	9,552.20	517,030
2023-11-17	11,700.00	11,710.00	11,630.00	11,680.00	9,601.52	567,787
2023-11-16	11,680.00	11,710.00	11,590.00	11,700.00	9,617.96	832,916
2023-11-15	11,780.00	11,840.00	11,650.00	11,670.00	9,593.30	1,249,429
2023-11-14	11,610.00	11,730.00	11,590.00	11,720.00	9,634.40	836,076
2023-11-13	11,530.00	11,610.00	11,470.00	11,570.00	9,511.09	608,584
2023-11-10	11,420.00	11,550.00	11,420.00	11,470.00	9,428.89	489,734
2023-11-09	11,390.00	11,560.00	11,380.00	11,510.00	9,461.77	662,018
2023-11-08	11,590.00	11,600.00	11,430.00	11,430.00	9,396.01	493,541
2023-11-07	11,470.00	11,520.00	11,370.00	11,490.00	9,445.33	641,495
2023-11-06	11,400.00	11,580.00	11,280.00	11,580.00	9,519.31	1,569,090
2023-11-05	11,310.00	11,310.00	11,310.00	11,310.00	9,297.36	0
2023-11-03	11,230.00	11,320.00	11,200.00	11,310.00	9,297.36	694,280
2023-11-02	11,320.00	11,450.00	11,180.00	11,190.00	9,198.72	1,037,572
2023-11-01	11,200.00	11,260.00	11,140.00	11,260.00	9,256.26	590,406
2023-10-31	11,250.00	11,300.00	11,110.00	11,170.00	9,182.27	951,727
2023-10-30	11,420.00	11,490.00	10,970.00	11,140.00	9,157.61	2,442,619
2023-10-29	11,520.00	11,520.00	11,520.00	11,520.00	9,469.99	0
2023-10-27	11,650.00	11,700.00	11,410.00	11,520.00	9,469.99	1,079,368
2023-10-26	11,710.00	11,710.00	11,480.00	11,560.00	9,502.87	870,689
2023-10-25	11,680.00	11,770.00	11,590.00	11,720.00	9,634.40	598,627
2023-10-24	11,820.00	11,830.00	11,660.00	11,660.00	9,585.08	768,796
2023-10-23	11,850.00	11,890.00	11,650.00	11,710.00	9,626.18	1,259,790
2023-10-22	11,920.00	11,920.00	11,920.00	11,920.00	9,798.81	0
2023-10-20	11,920.00	11,970.00	11,750.00	11,920.00	9,798.81	1,089,300
2023-10-19	12,020.00	12,020.00	11,840.00	11,920.00	9,798.81	1,165,676
2023-10-18	11,830.00	12,100.00	11,830.00	12,080.00	9,930.34	1,886,689
2023-10-17	11,890.00	11,920.00	11,740.00	11,810.00	9,708.38	1,141,632
2023-10-16	11,760.00	11,850.00	11,760.00	11,830.00	9,724.83	1,281,523
2023-10-15	11,750.00	11,750.00	11,750.00	11,750.00	9,659.06	0
2023-10-13	11,470.00	11,850.00	11,470.00	11,750.00	9,659.06	1,796,460
2023-10-12	11,490.00	11,600.00	11,420.00	11,580.00	9,519.31	1,055,786
2023-10-11	11,460.00	11,500.00	11,390.00	11,450.00	9,412.45	1,524,445
2023-10-10	11,410.00	11,470.00	11,360.00	11,400.00	9,371.35	1,222,361
2023-10-09	11,380.00	11,380.00	11,380.00	11,380.00	9,354.90	0
2023-10-06	11,130.00	11,420.00	11,100.00	11,380.00	9,354.90	953,201
2023-10-05	11,100.00	11,140.00	10,950.00	11,080.00	9,108.29	674,219
2023-10-04	11,200.00	11,200.00	10,990.00	11,090.00	9,116.51	1,065,003
2023-10-03	11,210.00	11,210.00	11,210.00	11,210.00	9,215.16	0
2023-09-27	11,190.00	11,290.00	11,120.00	11,210.00	9,215.16	817,500
2023-09-26	11,370.00	11,440.00	11,170.00	11,190.00	9,198.72	1,309,724
2023-09-25	11,450.00	11,520.00	11,350.00	11,450.00	9,412.45	886,116
2023-09-24	11,450.00	11,450.00	11,450.00	11,450.00	9,412.45	0
2023-09-22	11,460.00	11,500.00	11,300.00	11,450.00	9,412.45	644,235
2023-09-21	11,450.00	11,540.00	11,440.00	11,480.00	9,437.11	1,039,273
2023-09-20	11,430.00	11,530.00	11,380.00	11,500.00	9,453.55	907,674
2023-09-19	11,360.00	11,490.00	11,280.00	11,430.00	9,396.01	919,645
2023-09-18	11,340.00	11,470.00	11,280.00	11,340.00	9,322.02	1,284,467
2023-09-17	11,340.00	11,340.00	11,340.00	11,340.00	9,322.02	0
2023-09-15	11,140.00	11,400.00	11,140.00	11,340.00	9,322.02	2,656,754
2023-09-14	11,070.00	11,140.00	11,040.00	11,130.00	9,149.39	988,165
2023-09-13	10,850.00	11,040.00	10,850.00	11,040.00	9,075.41	701,862
2023-09-12	11,060.00	11,060.00	10,860.00	10,890.00	8,952.10	819,833
2023-09-11	10,900.00	11,060.00	10,880.00	11,060.00	9,091.85	828,817
2023-09-08	10,870.00	10,930.00	10,820.00	10,920.00	8,976.76	422,842
2023-09-07	10,830.00	10,850.00	10,760.00	10,850.00	8,919.22	696,536
2023-09-06	10,830.00	10,960.00	10,810.00	10,900.00	8,960.32	468,617
2023-09-05	10,810.00	10,870.00	10,810.00	10,860.00	8,927.44	369,896

← NewerPage 13 of 22 · 1,301 trading daysOlder →

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.