Industrial Bank Of Korea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	9,640.00	9,650.00	9,540.00	9,620.00	7,908.10	652,126
2023-03-26	9,640.00	9,640.00	9,640.00	9,640.00	7,924.54	0
2023-03-24	9,720.00	9,760.00	9,630.00	9,640.00	7,924.54	887,396
2023-03-23	9,710.00	9,780.00	9,650.00	9,770.00	8,031.41	805,372
2023-03-22	9,820.00	9,860.00	9,720.00	9,770.00	8,031.41	873,015
2023-03-21	9,630.00	9,780.00	9,570.00	9,710.00	7,982.08	704,236
2023-03-20	9,720.00	9,790.00	9,600.00	9,600.00	7,891.66	962,130
2023-03-19	9,730.00	9,730.00	9,730.00	9,730.00	7,998.53	0
2023-03-17	9,680.00	9,790.00	9,630.00	9,730.00	7,998.53	1,680,207
2023-03-16	9,580.00	9,670.00	9,520.00	9,600.00	7,891.66	1,166,819
2023-03-15	9,710.00	9,900.00	9,600.00	9,640.00	7,924.54	1,476,191
2023-03-14	9,840.00	9,850.00	9,580.00	9,590.00	7,883.44	1,368,674
2023-03-13	9,800.00	9,920.00	9,760.00	9,890.00	8,130.05	833,563
2023-03-12	9,870.00	9,870.00	9,870.00	9,870.00	8,113.61	0
2023-03-10	9,940.00	9,950.00	9,800.00	9,870.00	8,113.61	1,283,101
2023-03-09	10,040.00	10,090.00	9,990.00	10,000.00	8,220.48	1,008,881
2023-03-08	10,140.00	10,180.00	10,000.00	10,020.00	8,236.92	1,117,084
2023-03-07	10,210.00	10,260.00	10,130.00	10,140.00	8,335.56	709,007
2023-03-06	10,190.00	10,330.00	10,180.00	10,230.00	8,409.55	1,214,537
2023-03-03	10,320.00	10,360.00	10,140.00	10,170.00	8,360.23	1,043,257
2023-03-02	10,320.00	10,400.00	10,280.00	10,360.00	8,516.42	1,264,501
2023-03-01	10,380.00	10,380.00	10,380.00	10,380.00	8,532.86	0
2023-02-28	10,240.00	10,380.00	10,180.00	10,380.00	8,532.86	1,538,500
2023-02-27	10,160.00	10,260.00	10,120.00	10,220.00	8,401.33	712,185
2023-02-24	10,140.00	10,240.00	10,140.00	10,200.00	8,384.89	1,112
2023-02-23	10,060.00	10,270.00	10,050.00	10,170.00	8,360.23	1,749
2023-02-22	10,130.00	10,150.00	10,050.00	10,060.00	8,269.80	2,768
2023-02-21	10,120.00	10,210.00	10,070.00	10,170.00	8,360.23	1,243
2023-02-20	10,120.00	10,180.00	10,070.00	10,150.00	8,343.79	830
2023-02-17	10,090.00	10,220.00	10,070.00	10,130.00	8,327.34	147
2023-02-16	10,130.00	10,170.00	10,060.00	10,110.00	8,310.90	1,540
2023-02-15	10,400.00	10,400.00	10,060.00	10,130.00	8,327.34	3,286
2023-02-14	10,500.00	10,530.00	10,360.00	10,400.00	8,549.30	3,390
2023-02-13	10,430.00	10,580.00	10,380.00	10,500.00	8,631.50	1,728
2023-02-10	10,180.00	10,430.00	10,150.00	10,420.00	8,565.74	1,467
2023-02-09	10,340.00	10,420.00	10,190.00	10,200.00	8,384.89	4,324
2023-02-08	10,200.00	10,450.00	10,180.00	10,370.00	8,524.64	2,373
2023-02-07	10,020.00	10,130.00	9,970.00	10,120.00	8,319.12	1,243
2023-02-06	10,080.00	10,110.00	9,950.00	10,030.00	8,245.14	324
2023-02-03	10,080.00	10,170.00	10,020.00	10,100.00	8,302.68	1,364
2023-02-02	10,300.00	10,330.00	10,060.00	10,080.00	8,286.24	55,143
2023-02-01	10,250.00	10,350.00	10,230.00	10,300.00	8,467.09	3,212
2023-01-31	10,430.00	10,450.00	10,240.00	10,250.00	8,425.99	2,280
2023-01-30	10,570.00	10,590.00	10,410.00	10,410.00	8,557.52	2,659
2023-01-27	10,580.00	10,590.00	10,470.00	10,570.00	8,689.05	1,306
2023-01-26	10,550.00	10,630.00	10,510.00	10,570.00	8,689.05	2,662
2023-01-25	10,500.00	10,580.00	10,470.00	10,540.00	8,664.38	1,972
2023-01-24	10,450.00	10,450.00	10,450.00	10,450.00	8,590.40	0
2023-01-20	10,450.00	10,550.00	10,400.00	10,450.00	8,590.40	576,393
2023-01-19	10,450.00	10,550.00	10,400.00	10,500.00	8,631.50	665,934
2023-01-18	10,450.00	10,550.00	10,300.00	10,500.00	8,631.50	1,004,939
2023-01-17	10,550.00	10,550.00	10,400.00	10,450.00	8,590.40	812,563
2023-01-16	10,400.00	10,700.00	10,400.00	10,550.00	8,672.60	2,070,870
2023-01-13	10,200.00	10,450.00	10,150.00	10,400.00	8,549.30	1,573,739
2023-01-12	10,100.00	10,200.00	10,100.00	10,150.00	8,343.79	1,038,815
2023-01-11	10,150.00	10,200.00	10,050.00	10,100.00	8,302.68	1,123,647
2023-01-10	10,050.00	10,200.00	10,050.00	10,150.00	8,343.79	1,395,698
2023-01-09	10,250.00	10,300.00	10,000.00	10,100.00	8,302.68	1,541,849
2023-01-06	9,960.00	10,200.00	9,960.00	10,200.00	8,384.89	2,016,042
2023-01-05	9,790.00	10,100.00	9,760.00	10,000.00	8,220.48	2,255,760

← NewerPage 16 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.