Industrial Bank Of Korea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	10,710.00	10,860.00	10,710.00	10,860.00	8,927.44	477,671
2023-09-01	10,740.00	10,800.00	10,680.00	10,760.00	8,845.23	621,375
2023-08-31	10,720.00	10,830.00	10,720.00	10,760.00	8,845.23	909,758
2023-08-30	10,800.00	10,840.00	10,710.00	10,710.00	8,804.13	570,101
2023-08-29	10,700.00	10,870.00	10,690.00	10,800.00	8,878.12	727,557
2023-08-28	10,700.00	10,720.00	10,650.00	10,690.00	8,787.69	499,159
2023-08-25	10,470.00	10,670.00	10,470.00	10,650.00	8,754.81	925,017
2023-08-24	10,530.00	10,540.00	10,470.00	10,500.00	8,631.50	390,370
2023-08-23	10,420.00	10,520.00	10,410.00	10,510.00	8,639.72	489,207
2023-08-22	10,400.00	10,490.00	10,390.00	10,460.00	8,598.62	445,684
2023-08-21	10,490.00	10,490.00	10,380.00	10,430.00	8,573.96	510,453
2023-08-18	10,330.00	10,500.00	10,330.00	10,440.00	8,582.18	596,118
2023-08-17	10,370.00	10,450.00	10,300.00	10,430.00	8,573.96	721,435
2023-08-16	10,400.00	10,440.00	10,350.00	10,420.00	8,565.74	547,286
2023-08-15	10,440.00	10,440.00	10,440.00	10,440.00	8,582.18	0
2023-08-14	10,400.00	10,510.00	10,380.00	10,440.00	8,582.18	463,395
2023-08-13	10,410.00	10,410.00	10,410.00	10,410.00	8,557.52	0
2023-08-11	10,400.00	10,480.00	10,380.00	10,410.00	8,557.52	454,156
2023-08-10	10,470.00	10,500.00	10,380.00	10,400.00	8,549.30	705,583
2023-08-09	10,470.00	10,510.00	10,450.00	10,470.00	8,606.84	527,926
2023-08-08	10,530.00	10,540.00	10,440.00	10,500.00	8,631.50	520,197
2023-08-07	10,420.00	10,540.00	10,370.00	10,480.00	8,615.06	526,383
2023-08-04	10,410.00	10,520.00	10,370.00	10,480.00	8,615.06	552,404
2023-08-03	10,520.00	10,550.00	10,390.00	10,400.00	8,549.30	955,969
2023-08-02	10,480.00	10,670.00	10,420.00	10,550.00	8,672.60	1,325,364
2023-08-01	10,350.00	10,490.00	10,300.00	10,490.00	8,623.28	1,263,831
2023-07-31	10,380.00	10,420.00	10,330.00	10,390.00	8,541.08	967,162
2023-07-30	10,380.00	10,380.00	10,380.00	10,380.00	8,532.86	0
2023-07-28	10,300.00	10,380.00	10,200.00	10,380.00	8,532.86	1,087,834
2023-07-27	10,210.00	10,400.00	10,200.00	10,390.00	8,541.08	1,898,234
2023-07-26	10,190.00	10,260.00	10,030.00	10,210.00	8,393.11	1,777,864
2023-07-25	10,170.00	10,260.00	10,130.00	10,190.00	8,376.67	775,219
2023-07-24	10,220.00	10,230.00	10,150.00	10,160.00	8,352.01	528,299
2023-07-23	10,240.00	10,240.00	10,240.00	10,240.00	8,417.77	0
2023-07-21	10,130.00	10,240.00	10,130.00	10,240.00	8,417.77	505,836
2023-07-20	10,160.00	10,200.00	10,100.00	10,160.00	8,352.01	507,156
2023-07-19	10,210.00	10,260.00	10,150.00	10,180.00	8,368.45	436,534
2023-07-18	10,310.00	10,320.00	10,170.00	10,170.00	8,360.23	853,991
2023-07-17	10,310.00	10,350.00	10,220.00	10,260.00	8,434.21	593,801
2023-07-14	10,300.00	10,400.00	10,270.00	10,360.00	8,516.42	1,043,089
2023-07-13	10,260.00	10,340.00	10,260.00	10,260.00	8,434.21	729,132
2023-07-12	10,230.00	10,270.00	10,150.00	10,250.00	8,425.99	639,078
2023-07-11	10,210.00	10,250.00	10,140.00	10,230.00	8,409.55	517,076
2023-07-10	10,100.00	10,240.00	10,040.00	10,180.00	8,368.45	582,092
2023-07-07	10,140.00	10,180.00	10,020.00	10,100.00	8,302.68	995,278
2023-07-06	10,270.00	10,300.00	10,090.00	10,140.00	8,335.56	1,391,991
2023-07-05	10,310.00	10,380.00	10,230.00	10,260.00	8,434.21	673,705
2023-07-04	10,370.00	10,400.00	10,310.00	10,320.00	8,483.53	549,262
2023-07-03	10,340.00	10,410.00	10,340.00	10,400.00	8,549.30	650,355
2023-06-30	10,260.00	10,350.00	10,210.00	10,340.00	8,499.97	716,174
2023-06-29	10,290.00	10,330.00	10,200.00	10,200.00	8,384.89	510,264
2023-06-28	10,260.00	10,350.00	10,250.00	10,330.00	8,491.75	537,572
2023-06-27	10,230.00	10,280.00	10,220.00	10,260.00	8,434.21	315,646
2023-06-26	10,160.00	10,280.00	10,120.00	10,250.00	8,425.99	490,618
2023-06-25	10,180.00	10,180.00	10,180.00	10,180.00	8,368.45	0
2023-06-23	10,250.00	10,290.00	10,180.00	10,180.00	8,368.45	689,813
2023-06-22	10,260.00	10,300.00	10,220.00	10,300.00	8,467.09	407,770
2023-06-21	10,300.00	10,300.00	10,220.00	10,260.00	8,434.21	415,238
2023-06-20	10,270.00	10,330.00	10,270.00	10,300.00	8,467.09	449,449
2023-06-19	10,350.00	10,360.00	10,260.00	10,310.00	8,475.31	811,721

← NewerPage 14 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.