Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 9,320.00 | 9,340.00 | 9,250.00 | 9,300.00 | 6,989.76 | 654,198 |
| 2022-08-01 | 9,420.00 | 9,430.00 | 9,320.00 | 9,340.00 | 7,019.82 | 643,088 |
| 2022-07-31 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 7,057.40 | 0 |
| 2022-07-29 | 9,400.00 | 9,440.00 | 9,350.00 | 9,390.00 | 7,057.40 | 987,813 |
| 2022-07-28 | 9,340.00 | 9,440.00 | 9,310.00 | 9,350.00 | 7,027.33 | 670,082 |
| 2022-07-27 | 9,340.00 | 9,340.00 | 9,250.00 | 9,320.00 | 7,004.79 | 732,404 |
| 2022-07-26 | 9,330.00 | 9,350.00 | 9,250.00 | 9,300.00 | 6,989.76 | 659,162 |
| 2022-07-25 | 9,330.00 | 9,410.00 | 9,320.00 | 9,390.00 | 7,057.40 | 710,198 |
| 2022-07-24 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 7,019.82 | 0 |
| 2022-07-22 | 9,350.00 | 9,430.00 | 9,310.00 | 9,340.00 | 7,019.82 | 735,510 |
| 2022-07-21 | 9,340.00 | 9,400.00 | 9,200.00 | 9,390.00 | 7,057.40 | 847,501 |
| 2022-07-20 | 9,330.00 | 9,450.00 | 9,320.00 | 9,340.00 | 7,019.82 | 1,389,185 |
| 2022-07-19 | 9,170.00 | 9,210.00 | 9,100.00 | 9,200.00 | 6,914.60 | 883,167 |
| 2022-07-18 | 9,000.00 | 9,280.00 | 9,000.00 | 9,170.00 | 6,892.05 | 1,502,972 |
| 2022-07-17 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 6,674.09 | 0 |
| 2022-07-15 | 9,010.00 | 9,020.00 | 8,780.00 | 8,880.00 | 6,674.09 | 1,447,099 |
| 2022-07-14 | 9,070.00 | 9,120.00 | 9,000.00 | 9,030.00 | 6,786.83 | 938,051 |
| 2022-07-13 | 9,150.00 | 9,210.00 | 9,070.00 | 9,070.00 | 6,816.89 | 1,276,982 |
| 2022-07-12 | 9,200.00 | 9,200.00 | 9,070.00 | 9,150.00 | 6,877.02 | 1,086,857 |
| 2022-07-11 | 9,170.00 | 9,280.00 | 9,120.00 | 9,210.00 | 6,922.11 | 809,503 |
| 2022-07-10 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 6,922.11 | 0 |
| 2022-07-08 | 9,190.00 | 9,290.00 | 9,090.00 | 9,210.00 | 6,922.11 | 993,708 |
| 2022-07-07 | 9,200.00 | 9,260.00 | 9,080.00 | 9,100.00 | 6,839.44 | 1,533,262 |
| 2022-07-06 | 9,470.00 | 9,470.00 | 9,130.00 | 9,150.00 | 6,877.02 | 1,852,809 |
| 2022-07-05 | 9,480.00 | 9,560.00 | 9,430.00 | 9,540.00 | 7,170.14 | 918,083 |
| 2022-07-04 | 9,690.00 | 9,700.00 | 9,370.00 | 9,440.00 | 7,094.98 | 1,496,605 |
| 2022-07-03 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 7,275.36 | 0 |
| 2022-07-01 | 9,690.00 | 9,770.00 | 9,600.00 | 9,680.00 | 7,275.36 | 952,006 |
| 2022-06-30 | 9,830.00 | 9,840.00 | 9,610.00 | 9,620.00 | 7,230.26 | 1,203,562 |
| 2022-06-29 | 9,890.00 | 9,890.00 | 9,800.00 | 9,810.00 | 7,373.06 | 1,200,059 |
| 2022-06-28 | 9,960.00 | 10,050.00 | 9,920.00 | 9,940.00 | 7,470.77 | 830,071 |
| 2022-06-27 | 10,000.00 | 10,050.00 | 9,850.00 | 9,940.00 | 7,470.77 | 1,382,669 |
| 2022-06-24 | 9,840.00 | 10,050.00 | 9,780.00 | 10,000.00 | 7,515.87 | 1,490,167 |
| 2022-06-23 | 9,960.00 | 10,100.00 | 9,840.00 | 9,840.00 | 7,395.61 | 1,822,835 |
| 2022-06-22 | 10,350.00 | 10,400.00 | 10,000.00 | 10,000.00 | 7,515.87 | 1,210,524 |
| 2022-06-21 | 10,300.00 | 10,350.00 | 10,200.00 | 10,300.00 | 7,741.34 | 834,069 |
| 2022-06-20 | 10,450.00 | 10,500.00 | 10,100.00 | 10,250.00 | 7,703.76 | 1,148,724 |
| 2022-06-17 | 10,350.00 | 10,500.00 | 10,300.00 | 10,450.00 | 7,854.08 | 1,370,014 |
| 2022-06-16 | 10,700.00 | 10,750.00 | 10,500.00 | 10,500.00 | 7,891.66 | 861,405 |
| 2022-06-15 | 10,750.00 | 10,750.00 | 10,550.00 | 10,600.00 | 7,966.82 | 852,868 |
| 2022-06-14 | 10,400.00 | 10,750.00 | 10,400.00 | 10,750.00 | 8,079.56 | 1,199,956 |
| 2022-06-13 | 10,750.00 | 10,800.00 | 10,600.00 | 10,600.00 | 7,966.82 | 1,119,792 |
| 2022-06-12 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 8,154.71 | 0 |
| 2022-06-10 | 10,950.00 | 11,000.00 | 10,850.00 | 10,850.00 | 8,154.71 | 936,092 |
| 2022-06-09 | 11,000.00 | 11,050.00 | 10,950.00 | 11,000.00 | 8,267.45 | 945,901 |
| 2022-06-08 | 11,100.00 | 11,150.00 | 11,000.00 | 11,050.00 | 8,305.03 | 795,138 |
| 2022-06-07 | 11,050.00 | 11,200.00 | 11,000.00 | 11,050.00 | 8,305.03 | 863,584 |
| 2022-06-06 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 8,380.19 | 0 |
| 2022-06-03 | 11,150.00 | 11,250.00 | 11,100.00 | 11,150.00 | 8,380.19 | 583,237 |
| 2022-06-02 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 8,380.19 | 823,766 |
| 2022-05-31 | 11,250.00 | 11,300.00 | 11,100.00 | 11,250.00 | 8,455.35 | 1,840,096 |
| 2022-05-30 | 11,250.00 | 11,350.00 | 11,250.00 | 11,250.00 | 8,455.35 | 675,840 |
| 2022-05-29 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 8,455.35 | 0 |
| 2022-05-27 | 11,200.00 | 11,250.00 | 11,150.00 | 11,250.00 | 8,455.35 | 589,765 |
| 2022-05-26 | 11,150.00 | 11,200.00 | 10,950.00 | 11,150.00 | 8,380.19 | 1,105,911 |
| 2022-05-25 | 11,150.00 | 11,200.00 | 11,100.00 | 11,100.00 | 8,342.61 | 788,038 |
| 2022-05-24 | 11,100.00 | 11,250.00 | 11,100.00 | 11,100.00 | 8,342.61 | 1,078,779 |
| 2022-05-23 | 11,050.00 | 11,100.00 | 10,950.00 | 11,050.00 | 8,305.03 | 923,637 |
| 2022-05-22 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,267.45 | 0 |
| 2022-05-20 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 8,267.45 | 1,184,057 |
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.