Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 21,350.00 | 22,150.00 | 21,100.00 | 21,600.00 | 21,375.45 | 1,278,452 |
| 2026-07-15 | 21,200.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,029.08 | 1,209,887 |
| 2026-07-14 | 21,150.00 | 21,400.00 | 20,750.00 | 21,100.00 | 20,880.64 | 1,196,458 |
| 2026-07-13 | 21,350.00 | 21,750.00 | 20,900.00 | 21,150.00 | 20,930.12 | 1,309,264 |
| 2026-07-10 | 20,800.00 | 21,750.00 | 20,750.00 | 21,250.00 | 21,029.08 | 1,257,476 |
| 2026-07-09 | 21,150.00 | 21,200.00 | 20,500.00 | 20,500.00 | 20,286.88 | 1,245,909 |
| 2026-07-08 | 21,300.00 | 21,550.00 | 20,750.00 | 20,950.00 | 20,732.20 | 972,180 |
| 2026-07-07 | 21,250.00 | 21,500.00 | 20,800.00 | 21,350.00 | 21,128.04 | 1,373,796 |
| 2026-07-06 | 21,150.00 | 21,800.00 | 21,000.00 | 21,300.00 | 21,078.56 | 841,884 |
| 2026-07-03 | 20,900.00 | 21,600.00 | 20,500.00 | 21,300.00 | 21,078.56 | 1,345,680 |
| 2026-07-02 | 20,150.00 | 21,150.00 | 19,930.00 | 20,600.00 | 20,385.84 | 1,317,373 |
| 2026-07-01 | 20,250.00 | 20,600.00 | 19,990.00 | 20,250.00 | 20,039.48 | 743,340 |
| 2026-06-30 | 20,150.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,693.12 | 964,685 |
| 2026-06-29 | 19,900.00 | 20,300.00 | 19,410.00 | 20,150.00 | 19,940.52 | 1,223,374 |
| 2026-06-26 | 20,100.00 | 20,200.00 | 19,300.00 | 19,660.00 | 19,455.61 | 1,778,305 |
| 2026-06-25 | 20,150.00 | 20,400.00 | 19,950.00 | 19,950.00 | 19,742.60 | 912,844 |
| 2026-06-24 | 20,400.00 | 20,400.00 | 19,840.00 | 20,150.00 | 19,940.52 | 1,792,603 |
| 2026-06-23 | 20,700.00 | 21,050.00 | 20,100.00 | 20,250.00 | 20,039.48 | 984,938 |
| 2026-06-22 | 21,350.00 | 21,400.00 | 20,500.00 | 20,550.00 | 20,336.36 | 1,226,477 |
| 2026-06-19 | 22,150.00 | 22,150.00 | 21,050.00 | 21,450.00 | 21,227.01 | 1,547,020 |
| 2026-06-18 | 22,250.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,622.85 | 789,929 |
| 2026-06-17 | 23,300.00 | 23,700.00 | 22,300.00 | 22,450.00 | 22,216.61 | 1,027,053 |
| 2026-06-16 | 22,300.00 | 23,500.00 | 22,300.00 | 23,100.00 | 22,859.85 | 3,830,645 |
| 2026-06-15 | 22,200.00 | 22,550.00 | 21,850.00 | 22,400.00 | 22,167.13 | 2,151,308 |
| 2026-06-12 | 21,150.00 | 22,350.00 | 21,000.00 | 21,800.00 | 21,573.37 | 2,742,489 |
| 2026-06-11 | 20,750.00 | 21,000.00 | 20,100.00 | 20,950.00 | 20,732.20 | 1,645,718 |
| 2026-06-10 | 20,450.00 | 21,150.00 | 20,300.00 | 20,900.00 | 20,682.72 | 55 |
| 2026-06-09 | 20,400.00 | 21,100.00 | 20,150.00 | 20,550.00 | 20,336.36 | 1,518,787 |
| 2026-06-08 | 20,050.00 | 20,350.00 | 19,820.00 | 20,250.00 | 20,039.48 | 2,778,972 |
| 2026-06-05 | 20,900.00 | 21,150.00 | 20,300.00 | 20,650.00 | 20,435.32 | 1,107,061 |
| 2026-06-04 | 20,300.00 | 20,750.00 | 20,150.00 | 20,500.00 | 20,286.88 | 1,341,275 |
| 2026-06-02 | 20,050.00 | 20,350.00 | 19,780.00 | 20,350.00 | 20,138.44 | 1,676,754 |
| 2026-06-01 | 20,100.00 | 20,450.00 | 20,000.00 | 20,050.00 | 19,841.56 | 1,884,492 |
| 2026-05-29 | 20,600.00 | 20,600.00 | 20,000.00 | 20,200.00 | 19,990.00 | 4,867,498 |
| 2026-05-28 | 20,550.00 | 20,600.00 | 20,050.00 | 20,450.00 | 20,237.40 | 1,373,926 |
| 2026-05-27 | 20,800.00 | 21,000.00 | 20,300.00 | 20,500.00 | 20,286.88 | 1,283,817 |
| 2026-05-26 | 21,050.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,633.24 | 1,002,038 |
| 2026-05-22 | 20,650.00 | 21,000.00 | 20,550.00 | 21,000.00 | 20,781.68 | 1,198,161 |
| 2026-05-21 | 20,400.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,187.92 | 1,332,771 |
| 2026-05-20 | 20,800.00 | 20,850.00 | 20,000.00 | 20,300.00 | 20,088.96 | 1,369,807 |
| 2026-05-19 | 20,400.00 | 20,750.00 | 20,200.00 | 20,600.00 | 20,385.84 | 1,377,156 |
| 2026-05-18 | 20,850.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,435.32 | 1,410,596 |
| 2026-05-15 | 21,300.00 | 21,500.00 | 20,600.00 | 20,900.00 | 20,682.72 | 1,582,527 |
| 2026-05-14 | 20,750.00 | 21,400.00 | 20,600.00 | 21,300.00 | 21,078.56 | 1,743,753 |
| 2026-05-13 | 21,500.00 | 21,650.00 | 20,450.00 | 20,800.00 | 20,583.76 | 1,755,955 |
| 2026-05-12 | 21,450.00 | 21,800.00 | 20,900.00 | 21,350.00 | 21,128.04 | 2,696,736 |
| 2026-05-11 | 21,650.00 | 21,750.00 | 21,300.00 | 21,350.00 | 21,128.04 | 1,296,450 |
| 2026-05-08 | 21,700.00 | 21,800.00 | 21,450.00 | 21,800.00 | 21,573.37 | 1,065,365 |
| 2026-05-07 | 21,650.00 | 21,800.00 | 21,450.00 | 21,750.00 | 21,523.89 | 1,445,438 |
| 2026-05-06 | 22,100.00 | 22,150.00 | 21,600.00 | 21,600.00 | 21,375.45 | 2,315,967 |
| 2026-05-04 | 22,850.00 | 22,900.00 | 22,050.00 | 22,100.00 | 21,870.25 | 1,322,113 |
| 2026-04-30 | 22,400.00 | 22,800.00 | 22,400.00 | 22,600.00 | 22,365.05 | 1,296,670 |
| 2026-04-29 | 22,500.00 | 22,600.00 | 22,300.00 | 22,550.00 | 22,315.57 | 891,309 |
| 2026-04-28 | 22,050.00 | 22,650.00 | 22,050.00 | 22,500.00 | 22,266.09 | 1,262,073 |
| 2026-04-27 | 22,250.00 | 22,350.00 | 22,000.00 | 22,200.00 | 21,969.21 | 786,354 |
| 2026-04-24 | 22,250.00 | 22,450.00 | 22,200.00 | 22,350.00 | 22,117.65 | 724,759 |
| 2026-04-23 | 22,600.00 | 22,600.00 | 22,050.00 | 22,300.00 | 22,068.17 | 1,108,729 |
| 2026-04-22 | 22,450.00 | 22,500.00 | 22,200.00 | 22,350.00 | 22,117.65 | 1,216,614 |
| 2026-04-21 | 22,650.00 | 22,700.00 | 22,500.00 | 22,550.00 | 22,315.57 | 991,618 |
| 2026-04-20 | 22,750.00 | 22,800.00 | 22,450.00 | 22,600.00 | 22,365.05 | 702,261 |
← NewerPage 2 of 2 · 120 trading days
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.