Industrial Bank Of Korea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	10,320.00	10,380.00	10,280.00	10,290.00	8,458.87	1,298,792
2023-06-15	10,300.00	10,340.00	10,250.00	10,270.00	8,442.43	673,761
2023-06-14	10,410.00	10,410.00	10,270.00	10,300.00	8,467.09	659,886
2023-06-13	10,400.00	10,400.00	10,280.00	10,390.00	8,541.08	537,267
2023-06-12	10,380.00	10,420.00	10,320.00	10,360.00	8,516.42	444,932
2023-06-09	10,330.00	10,390.00	10,310.00	10,360.00	8,516.42	582,249
2023-06-08	10,310.00	10,330.00	10,260.00	10,320.00	8,483.53	708,810
2023-06-07	10,270.00	10,340.00	10,250.00	10,310.00	8,475.31	872,589
2023-06-05	10,270.00	10,320.00	10,240.00	10,260.00	8,434.21	557,468
2023-06-02	10,160.00	10,260.00	10,160.00	10,240.00	8,417.77	563,661
2023-06-01	10,210.00	10,270.00	10,130.00	10,150.00	8,343.79	649,108
2023-05-31	10,250.00	10,370.00	10,210.00	10,210.00	8,393.11	1,796,979
2023-05-30	10,250.00	10,380.00	10,210.00	10,320.00	8,483.53	784,160
2023-05-29	10,230.00	10,230.00	10,230.00	10,230.00	8,409.55	0
2023-05-26	10,250.00	10,320.00	10,200.00	10,230.00	8,409.55	358,684
2023-05-25	10,280.00	10,330.00	10,230.00	10,270.00	8,442.43	629,080
2023-05-24	10,280.00	10,380.00	10,250.00	10,360.00	8,516.42	449,047
2023-05-23	10,390.00	10,390.00	10,260.00	10,280.00	8,450.65	571,374
2023-05-22	10,220.00	10,400.00	10,180.00	10,330.00	8,491.75	1,124,058
2023-05-21	10,210.00	10,210.00	10,210.00	10,210.00	8,393.11	0
2023-05-19	10,140.00	10,230.00	10,140.00	10,210.00	8,393.11	756,262
2023-05-18	10,120.00	10,160.00	10,080.00	10,160.00	8,352.01	504,975
2023-05-17	10,100.00	10,130.00	10,060.00	10,070.00	8,278.02	558,903
2023-05-16	10,100.00	10,190.00	10,080.00	10,100.00	8,302.68	707,261
2023-05-15	10,050.00	10,130.00	10,020.00	10,120.00	8,319.12	491,858
2023-05-12	10,080.00	10,090.00	10,010.00	10,070.00	8,278.02	803,393
2023-05-11	10,090.00	10,150.00	10,070.00	10,080.00	8,286.24	766,350
2023-05-10	10,080.00	10,130.00	10,020.00	10,090.00	8,294.46	581,398
2023-05-09	10,100.00	10,130.00	10,050.00	10,120.00	8,319.12	397,617
2023-05-08	9,970.00	10,140.00	9,970.00	10,100.00	8,302.68	732,527
2023-05-04	9,900.00	10,020.00	9,900.00	10,020.00	8,236.92	636,226
2023-05-03	10,020.00	10,030.00	9,890.00	9,900.00	8,138.27	1,321,668
2023-05-02	10,030.00	10,080.00	10,010.00	10,050.00	8,261.58	586,957
2023-05-01	10,060.00	10,060.00	10,060.00	10,060.00	8,269.80	0
2023-04-28	10,070.00	10,130.00	9,990.00	10,060.00	8,269.80	1,173,036
2023-04-27	10,070.00	10,120.00	10,030.00	10,060.00	8,269.80	528,216
2023-04-26	10,100.00	10,140.00	10,040.00	10,070.00	8,278.02	838,140
2023-04-25	10,160.00	10,230.00	10,120.00	10,170.00	8,360.23	711,911
2023-04-24	10,190.00	10,210.00	10,090.00	10,140.00	8,335.56	574,960
2023-04-23	10,190.00	10,190.00	10,190.00	10,190.00	8,376.67	0
2023-04-21	10,180.00	10,240.00	10,070.00	10,190.00	8,376.67	772,086
2023-04-20	10,180.00	10,240.00	10,130.00	10,230.00	8,409.55	772,111
2023-04-19	10,120.00	10,210.00	10,100.00	10,180.00	8,368.45	744,383
2023-04-18	10,100.00	10,130.00	10,010.00	10,120.00	8,319.12	613,265
2023-04-17	10,120.00	10,150.00	10,030.00	10,120.00	8,319.12	627,774
2023-04-16	10,120.00	10,120.00	10,120.00	10,120.00	8,319.12	0
2023-04-14	10,080.00	10,180.00	10,070.00	10,120.00	8,319.12	815,123
2023-04-13	9,960.00	10,100.00	9,950.00	10,100.00	8,302.68	1,067,357
2023-04-12	9,950.00	10,020.00	9,930.00	10,000.00	8,220.48	740,912
2023-04-11	9,890.00	9,990.00	9,880.00	9,960.00	8,187.60	640,221
2023-04-10	9,880.00	9,960.00	9,860.00	9,870.00	8,113.61	487,661
2023-04-07	9,790.00	9,930.00	9,760.00	9,930.00	8,162.93	490,889
2023-04-06	9,890.00	9,890.00	9,770.00	9,770.00	8,031.41	726,182
2023-04-05	9,970.00	10,000.00	9,890.00	9,900.00	8,138.27	615,639
2023-04-04	9,880.00	9,970.00	9,840.00	9,970.00	8,195.82	632,478
2023-04-03	10,060.00	10,060.00	9,850.00	9,880.00	8,121.83	1,018,374
2023-03-31	9,900.00	10,100.00	9,870.00	10,100.00	8,302.68	1,235,422
2023-03-30	9,910.00	9,970.00	9,860.00	9,890.00	8,130.05	960,329
2023-03-29	9,800.00	9,940.00	9,800.00	9,930.00	8,162.93	920,419
2023-03-28	9,680.00	9,770.00	9,650.00	9,770.00	8,031.41	633,420

← NewerPage 15 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.