Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 8,267.45 | 1,289,489 |
| 2022-05-18 | 11,250.00 | 11,300.00 | 11,000.00 | 11,050.00 | 8,305.03 | 1,321,754 |
| 2022-05-17 | 11,200.00 | 11,300.00 | 11,150.00 | 11,250.00 | 8,455.35 | 865,506 |
| 2022-05-16 | 11,200.00 | 11,250.00 | 11,100.00 | 11,150.00 | 8,380.19 | 742,052 |
| 2022-05-13 | 11,000.00 | 11,200.00 | 10,950.00 | 11,200.00 | 8,417.77 | 2,462,205 |
| 2022-05-12 | 10,850.00 | 11,050.00 | 10,750.00 | 10,950.00 | 8,229.87 | 1,527,747 |
| 2022-05-11 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 8,192.29 | 1,281,102 |
| 2022-05-10 | 11,200.00 | 11,250.00 | 11,000.00 | 11,100.00 | 8,342.61 | 1,310,659 |
| 2022-05-09 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 8,492.93 | 802,519 |
| 2022-05-06 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 8,492.93 | 1,293,940 |
| 2022-05-05 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 8,605.67 | 0 |
| 2022-05-04 | 11,400.00 | 11,450.00 | 11,300.00 | 11,450.00 | 8,605.67 | 905,487 |
| 2022-05-03 | 11,300.00 | 11,400.00 | 11,250.00 | 11,350.00 | 8,530.51 | 825,535 |
| 2022-05-02 | 11,150.00 | 11,250.00 | 11,100.00 | 11,250.00 | 8,455.35 | 654,329 |
| 2022-05-01 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 8,455.35 | 0 |
| 2022-04-29 | 11,250.00 | 11,350.00 | 11,150.00 | 11,250.00 | 8,455.35 | 1,539,019 |
| 2022-04-28 | 11,050.00 | 11,250.00 | 10,900.00 | 11,250.00 | 8,455.35 | 1,332,415 |
| 2022-04-27 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 8,267.45 | 2,023,521 |
| 2022-04-26 | 11,600.00 | 11,600.00 | 11,200.00 | 11,200.00 | 8,417.77 | 2,177,132 |
| 2022-04-25 | 11,550.00 | 11,700.00 | 11,500.00 | 11,550.00 | 8,680.82 | 1,779,747 |
| 2022-04-22 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 8,718.40 | 1,459,565 |
| 2022-04-21 | 11,400.00 | 11,500.00 | 11,300.00 | 11,450.00 | 8,605.67 | 1,301,580 |
| 2022-04-20 | 11,250.00 | 11,400.00 | 11,200.00 | 11,350.00 | 8,530.51 | 1,481,801 |
| 2022-04-19 | 11,100.00 | 11,300.00 | 11,000.00 | 11,200.00 | 8,417.77 | 1,318,635 |
| 2022-04-18 | 11,000.00 | 11,050.00 | 10,900.00 | 11,050.00 | 8,305.03 | 555,273 |
| 2022-04-15 | 11,100.00 | 11,150.00 | 11,000.00 | 11,000.00 | 8,267.45 | 1,126,977 |
| 2022-04-14 | 11,100.00 | 11,250.00 | 11,100.00 | 11,150.00 | 8,380.19 | 1,236,638 |
| 2022-04-13 | 11,250.00 | 11,250.00 | 11,050.00 | 11,150.00 | 8,380.19 | 1,101,054 |
| 2022-04-12 | 11,250.00 | 11,350.00 | 11,100.00 | 11,200.00 | 8,417.77 | 1,662,973 |
| 2022-04-11 | 11,000.00 | 11,250.00 | 11,000.00 | 11,250.00 | 8,455.35 | 2,488,482 |
| 2022-04-08 | 10,950.00 | 11,000.00 | 10,850.00 | 11,000.00 | 8,267.45 | 948,511 |
| 2022-04-07 | 10,900.00 | 10,950.00 | 10,800.00 | 10,950.00 | 8,229.87 | 1,111,921 |
| 2022-04-06 | 10,750.00 | 11,000.00 | 10,750.00 | 10,950.00 | 8,229.87 | 1,525,609 |
| 2022-04-05 | 11,000.00 | 11,050.00 | 10,700.00 | 10,800.00 | 8,117.14 | 1,670,603 |
| 2022-04-04 | 10,950.00 | 11,000.00 | 10,900.00 | 11,000.00 | 8,267.45 | 859,664 |
| 2022-04-03 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 8,229.87 | 0 |
| 2022-04-01 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 8,229.87 | 1,131,522 |
| 2022-03-31 | 10,800.00 | 10,900.00 | 10,750.00 | 10,850.00 | 8,154.71 | 803,470 |
| 2022-03-30 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 8,154.71 | 1,117,517 |
| 2022-03-29 | 10,900.00 | 11,000.00 | 10,850.00 | 10,950.00 | 8,229.87 | 1,022,487 |
| 2022-03-28 | 10,900.00 | 10,950.00 | 10,800.00 | 10,900.00 | 8,192.29 | 784,144 |
| 2022-03-25 | 10,800.00 | 10,900.00 | 10,750.00 | 10,900.00 | 8,192.29 | 890,209 |
| 2022-03-24 | 10,700.00 | 10,850.00 | 10,650.00 | 10,800.00 | 8,117.14 | 1,125,367 |
| 2022-03-23 | 10,800.00 | 10,850.00 | 10,750.00 | 10,750.00 | 8,079.56 | 920,612 |
| 2022-03-22 | 10,550.00 | 10,750.00 | 10,550.00 | 10,750.00 | 8,079.56 | 1,006,850 |
| 2022-03-21 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 7,966.82 | 0 |
| 2022-03-18 | 10,600.00 | 10,650.00 | 10,500.00 | 10,600.00 | 7,966.82 | 2,015,061 |
| 2022-03-17 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 7,929.24 | 0 |
| 2022-03-16 | 10,500.00 | 10,600.00 | 10,400.00 | 10,550.00 | 7,929.24 | 1,056,821 |
| 2022-03-15 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 7,929.24 | 0 |
| 2022-03-14 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 7,929.24 | 651,941 |
| 2022-03-11 | 10,450.00 | 10,550.00 | 10,400.00 | 10,550.00 | 7,929.24 | 854,700 |
| 2022-03-10 | 10,450.00 | 10,550.00 | 10,400.00 | 10,500.00 | 7,891.66 | 1,653,446 |
| 2022-03-08 | 10,200.00 | 10,400.00 | 10,150.00 | 10,300.00 | 7,741.34 | 1,092,582 |
| 2022-03-07 | 10,450.00 | 10,500.00 | 10,300.00 | 10,350.00 | 7,778.92 | 1,426,295 |
| 2022-03-04 | 10,650.00 | 10,650.00 | 10,550.00 | 10,550.00 | 7,929.24 | 769,608 |
| 2022-03-03 | 10,600.00 | 10,750.00 | 10,600.00 | 10,700.00 | 8,041.98 | 1,498,894 |
| 2022-03-02 | 10,600.00 | 10,650.00 | 10,450.00 | 10,500.00 | 7,891.66 | 2,622,811 |
| 2022-03-01 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 8,079.56 | 0 |
| 2022-02-28 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 7,854.08 | 0 |
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.