Industrial Bank Of Korea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	9,440.00	9,760.00	9,440.00	9,730.00	7,998.53	1,204,082
2023-01-03	9,390.00	9,570.00	9,390.00	9,560.00	7,858.78	1,245,699
2023-01-02	9,850.00	10,050.00	9,460.00	9,460.00	7,776.57	2,343,823
2022-12-29	9,960.00	9,970.00	9,790.00	9,820.00	8,072.51	2,097,846
2022-12-28	10,450.00	10,500.00	9,990.00	10,000.00	8,220.48	6,172,167
2022-12-27	11,050.00	11,200.00	11,000.00	11,200.00	8,417.77	4,837,055
2022-12-26	11,100.00	11,150.00	11,000.00	11,050.00	8,305.03	1,649,813
2022-12-25	11,100.00	11,100.00	11,100.00	11,100.00	8,342.61	0
2022-12-23	11,050.00	11,200.00	10,950.00	11,100.00	8,342.61	2,089,453
2022-12-22	11,100.00	11,150.00	11,000.00	11,100.00	8,342.61	1,117,169
2022-12-21	11,150.00	11,150.00	11,050.00	11,150.00	8,380.19	1,140,188
2022-12-20	11,050.00	11,100.00	11,000.00	11,100.00	8,342.61	624,574
2022-12-19	10,900.00	11,050.00	10,850.00	11,050.00	8,305.03	807,618
2022-12-18	10,900.00	10,900.00	10,900.00	10,900.00	8,192.29	0
2022-12-16	10,900.00	11,000.00	10,850.00	10,900.00	8,192.29	1,095,263
2022-12-15	11,100.00	11,150.00	11,000.00	11,000.00	8,267.45	780,726
2022-12-14	11,150.00	11,150.00	11,050.00	11,100.00	8,342.61	501,240
2022-12-13	11,150.00	11,150.00	11,000.00	11,100.00	8,342.61	730,047
2022-12-12	11,000.00	11,200.00	10,900.00	11,050.00	8,305.03	1,185,313
2022-12-11	11,050.00	11,050.00	11,050.00	11,050.00	8,305.03	0
2022-12-09	10,950.00	11,050.00	10,850.00	11,050.00	8,305.03	1,093,744
2022-12-08	10,900.00	10,950.00	10,800.00	10,850.00	8,154.71	1,284,726
2022-12-07	11,050.00	11,100.00	10,850.00	10,900.00	8,192.29	990,176
2022-12-06	11,150.00	11,250.00	11,050.00	11,100.00	8,342.61	576,728
2022-12-05	11,150.00	11,250.00	11,050.00	11,250.00	8,455.35	997,047
2022-12-02	11,200.00	11,250.00	11,100.00	11,200.00	8,417.77	873,752
2022-12-01	11,250.00	11,300.00	11,150.00	11,200.00	8,417.77	1,035,063
2022-11-30	11,050.00	11,200.00	11,000.00	11,200.00	8,417.77	2,088,142
2022-11-29	10,950.00	11,100.00	10,900.00	11,050.00	8,305.03	782,853
2022-11-28	11,000.00	11,050.00	10,850.00	10,950.00	8,229.87	724,138
2022-11-25	11,000.00	11,100.00	10,950.00	11,050.00	8,305.03	494,518
2022-11-24	10,950.00	11,050.00	10,950.00	11,050.00	8,305.03	548,284
2022-11-23	11,000.00	11,000.00	10,850.00	10,950.00	8,229.87	499,436
2022-11-22	10,850.00	11,000.00	10,800.00	11,000.00	8,267.45	594,195
2022-11-21	10,800.00	10,900.00	10,650.00	10,900.00	8,192.29	761,398
2022-11-20	10,800.00	10,800.00	10,800.00	10,800.00	8,117.14	0
2022-11-18	10,850.00	10,950.00	10,700.00	10,800.00	8,117.14	896,144
2022-11-17	10,850.00	10,900.00	10,750.00	10,850.00	8,154.71	771,857
2022-11-16	10,750.00	10,850.00	10,650.00	10,850.00	8,154.71	987,599
2022-11-15	10,750.00	10,800.00	10,650.00	10,700.00	8,041.98	588,519
2022-11-14	10,600.00	10,750.00	10,600.00	10,750.00	8,079.56	1,025,468
2022-11-13	10,650.00	10,650.00	10,650.00	10,650.00	8,004.40	0
2022-11-11	10,700.00	10,800.00	10,550.00	10,650.00	8,004.40	1,207,113
2022-11-10	10,550.00	10,600.00	10,500.00	10,550.00	7,929.24	713,900
2022-11-09	10,550.00	10,600.00	10,450.00	10,550.00	7,929.24	844,078
2022-11-08	10,600.00	10,600.00	10,450.00	10,500.00	7,891.66	986,053
2022-11-07	10,500.00	10,600.00	10,450.00	10,600.00	7,966.82	819,303
2022-11-04	10,400.00	10,500.00	10,350.00	10,500.00	7,891.66	699,398
2022-11-03	10,300.00	10,550.00	10,300.00	10,400.00	7,816.50	657,685
2022-11-02	10,450.00	10,500.00	10,300.00	10,500.00	7,891.66	685,306
2022-11-01	10,500.00	10,500.00	10,400.00	10,450.00	7,854.08	418,896
2022-10-31	10,550.00	10,600.00	10,300.00	10,450.00	7,854.08	799,185
2022-10-30	10,500.00	10,500.00	10,500.00	10,500.00	7,891.66	0
2022-10-28	10,450.00	10,550.00	10,400.00	10,500.00	7,891.66	767,079
2022-10-27	10,100.00	10,450.00	10,100.00	10,450.00	7,854.08	1,427,155
2022-10-26	10,150.00	10,200.00	10,000.00	10,000.00	7,515.87	655,299
2022-10-25	10,050.00	10,200.00	9,980.00	10,150.00	7,628.60	866,066
2022-10-24	10,300.00	10,350.00	10,000.00	10,050.00	7,553.45	992,254
2022-10-23	10,300.00	10,300.00	10,300.00	10,300.00	7,741.34	0
2022-10-21	10,350.00	10,350.00	10,100.00	10,300.00	7,741.34	736,451

← NewerPage 17 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.