Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 7,741.34 | 736,451 |
| 2022-10-20 | 10,300.00 | 10,400.00 | 10,150.00 | 10,350.00 | 7,778.92 | 1,356,100 |
| 2022-10-19 | 10,300.00 | 10,450.00 | 10,250.00 | 10,350.00 | 7,778.92 | 1,019,065 |
| 2022-10-18 | 10,350.00 | 10,400.00 | 10,200.00 | 10,250.00 | 7,703.76 | 771,464 |
| 2022-10-17 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 7,666.18 | 706,081 |
| 2022-10-16 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 7,628.60 | 0 |
| 2022-10-14 | 10,100.00 | 10,250.00 | 10,100.00 | 10,150.00 | 7,628.60 | 1,013,035 |
| 2022-10-13 | 9,950.00 | 10,100.00 | 9,920.00 | 9,970.00 | 7,493.32 | 1,144,109 |
| 2022-10-12 | 9,860.00 | 9,950.00 | 9,770.00 | 9,920.00 | 7,455.74 | 743,566 |
| 2022-10-11 | 9,920.00 | 9,940.00 | 9,790.00 | 9,840.00 | 7,395.61 | 863,272 |
| 2022-10-10 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 7,493.32 | 0 |
| 2022-10-07 | 9,730.00 | 10,000.00 | 9,720.00 | 9,970.00 | 7,493.32 | 1,254,005 |
| 2022-10-06 | 9,770.00 | 9,830.00 | 9,720.00 | 9,770.00 | 7,343.00 | 550,710 |
| 2022-10-05 | 9,810.00 | 9,850.00 | 9,710.00 | 9,760.00 | 7,335.48 | 1,141,113 |
| 2022-10-04 | 9,630.00 | 9,790.00 | 9,560.00 | 9,720.00 | 7,305.42 | 852,850 |
| 2022-09-30 | 9,540.00 | 9,650.00 | 9,480.00 | 9,520.00 | 7,155.10 | 1,210,073 |
| 2022-09-29 | 9,440.00 | 9,730.00 | 9,440.00 | 9,620.00 | 7,230.26 | 1,257,374 |
| 2022-09-28 | 9,500.00 | 9,550.00 | 9,260.00 | 9,410.00 | 7,072.43 | 1,290,284 |
| 2022-09-27 | 9,630.00 | 9,670.00 | 9,490.00 | 9,560.00 | 7,185.17 | 1,359,883 |
| 2022-09-26 | 9,850.00 | 9,850.00 | 9,610.00 | 9,620.00 | 7,230.26 | 1,130,454 |
| 2022-09-25 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 7,440.71 | 0 |
| 2022-09-23 | 9,860.00 | 9,930.00 | 9,790.00 | 9,900.00 | 7,440.71 | 705,444 |
| 2022-09-22 | 9,810.00 | 9,890.00 | 9,760.00 | 9,880.00 | 7,425.68 | 764,614 |
| 2022-09-21 | 9,920.00 | 9,930.00 | 9,820.00 | 9,850.00 | 7,403.13 | 697,313 |
| 2022-09-20 | 9,890.00 | 9,950.00 | 9,850.00 | 9,930.00 | 7,463.25 | 887,885 |
| 2022-09-19 | 9,860.00 | 9,860.00 | 9,720.00 | 9,810.00 | 7,373.06 | 553,630 |
| 2022-09-18 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 7,418.16 | 0 |
| 2022-09-16 | 9,720.00 | 9,870.00 | 9,670.00 | 9,870.00 | 7,418.16 | 1,501,119 |
| 2022-09-15 | 9,660.00 | 9,800.00 | 9,610.00 | 9,720.00 | 7,305.42 | 895,111 |
| 2022-09-14 | 9,520.00 | 9,680.00 | 9,490.00 | 9,650.00 | 7,252.81 | 748,680 |
| 2022-09-13 | 9,510.00 | 9,710.00 | 9,500.00 | 9,710.00 | 7,297.91 | 1,147,759 |
| 2022-09-08 | 9,440.00 | 9,500.00 | 9,350.00 | 9,450.00 | 7,102.49 | 901,682 |
| 2022-09-07 | 9,460.00 | 9,460.00 | 9,360.00 | 9,390.00 | 7,057.40 | 827,558 |
| 2022-09-06 | 9,490.00 | 9,550.00 | 9,460.00 | 9,500.00 | 7,140.07 | 343,309 |
| 2022-09-05 | 9,470.00 | 9,570.00 | 9,440.00 | 9,490.00 | 7,132.56 | 706,449 |
| 2022-09-02 | 9,450.00 | 9,500.00 | 9,400.00 | 9,430.00 | 7,087.46 | 689,615 |
| 2022-09-01 | 9,530.00 | 9,570.00 | 9,450.00 | 9,460.00 | 7,110.01 | 897,233 |
| 2022-08-31 | 9,600.00 | 9,640.00 | 9,530.00 | 9,570.00 | 7,192.68 | 857,863 |
| 2022-08-30 | 9,610.00 | 9,650.00 | 9,570.00 | 9,610.00 | 7,222.75 | 409,208 |
| 2022-08-29 | 9,520.00 | 9,620.00 | 9,510.00 | 9,550.00 | 7,177.65 | 722,931 |
| 2022-08-26 | 9,730.00 | 9,740.00 | 9,670.00 | 9,720.00 | 7,305.42 | 524,524 |
| 2022-08-25 | 9,660.00 | 9,760.00 | 9,660.00 | 9,710.00 | 7,297.91 | 516,220 |
| 2022-08-24 | 9,610.00 | 9,670.00 | 9,580.00 | 9,640.00 | 7,245.29 | 538,905 |
| 2022-08-23 | 9,660.00 | 9,660.00 | 9,550.00 | 9,570.00 | 7,192.68 | 907,937 |
| 2022-08-22 | 9,700.00 | 9,720.00 | 9,600.00 | 9,680.00 | 7,275.36 | 814,332 |
| 2022-08-21 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 7,343.00 | 0 |
| 2022-08-19 | 9,710.00 | 9,780.00 | 9,620.00 | 9,770.00 | 7,343.00 | 595,941 |
| 2022-08-18 | 9,730.00 | 9,800.00 | 9,670.00 | 9,690.00 | 7,282.87 | 954,178 |
| 2022-08-17 | 9,810.00 | 9,930.00 | 9,750.00 | 9,780.00 | 7,350.52 | 1,007,057 |
| 2022-08-16 | 9,760.00 | 9,820.00 | 9,740.00 | 9,800.00 | 7,365.55 | 782,324 |
| 2022-08-15 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 7,312.94 | 0 |
| 2022-08-12 | 9,700.00 | 9,780.00 | 9,660.00 | 9,730.00 | 7,312.94 | 740,621 |
| 2022-08-11 | 9,580.00 | 9,700.00 | 9,560.00 | 9,700.00 | 7,290.39 | 627,981 |
| 2022-08-10 | 9,510.00 | 9,550.00 | 9,450.00 | 9,490.00 | 7,132.56 | 596,755 |
| 2022-08-09 | 9,570.00 | 9,590.00 | 9,490.00 | 9,550.00 | 7,177.65 | 711,107 |
| 2022-08-08 | 9,410.00 | 9,560.00 | 9,410.00 | 9,560.00 | 7,185.17 | 655,912 |
| 2022-08-07 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 7,072.43 | 0 |
| 2022-08-05 | 9,340.00 | 9,490.00 | 9,320.00 | 9,410.00 | 7,072.43 | 931,521 |
| 2022-08-04 | 9,330.00 | 9,370.00 | 9,300.00 | 9,300.00 | 6,989.76 | 624,967 |
| 2022-08-03 | 9,300.00 | 9,360.00 | 9,270.00 | 9,310.00 | 6,997.27 | 528,709 |
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.