Industrial Bank Of Korea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-27	10,450.00	10,450.00	10,450.00	10,450.00	7,854.08	0
2022-02-25	10,650.00	10,650.00	10,400.00	10,450.00	7,854.08	1,602,801
2022-02-24	10,800.00	10,800.00	10,500.00	10,600.00	7,966.82	1,726,229
2022-02-23	11,150.00	11,150.00	11,150.00	11,150.00	8,380.19	0
2022-02-22	11,150.00	11,150.00	11,150.00	11,150.00	8,380.19	0
2022-02-21	11,050.00	11,150.00	10,950.00	11,150.00	8,380.19	1,040,048
2022-02-20	11,150.00	11,150.00	11,150.00	11,150.00	8,380.19	0
2022-02-18	11,050.00	11,250.00	11,000.00	11,150.00	8,380.19	1,422,028
2022-02-17	11,050.00	11,250.00	11,000.00	11,150.00	8,380.19	2,363,058
2022-02-16	11,050.00	11,150.00	10,900.00	11,050.00	8,305.03	1,567,492
2022-02-15	11,050.00	11,050.00	10,800.00	10,950.00	8,229.87	1,792,329
2022-02-14	11,050.00	11,150.00	10,950.00	11,050.00	8,305.03	2,076,602
2022-02-13	11,150.00	11,150.00	11,150.00	11,150.00	8,380.19	0
2022-02-11	10,950.00	11,250.00	10,900.00	11,150.00	8,380.19	3,056,820
2022-02-10	11,000.00	11,100.00	10,950.00	11,050.00	8,305.03	2,429,061
2022-02-09	10,650.00	10,650.00	10,650.00	10,650.00	8,004.40	0
2022-02-08	10,650.00	10,650.00	10,650.00	10,650.00	8,004.40	0
2022-02-07	10,700.00	10,700.00	10,550.00	10,650.00	8,004.40	1,669,562
2022-02-06	10,700.00	10,700.00	10,700.00	10,700.00	8,041.98	0
2022-02-04	10,400.00	10,700.00	10,350.00	10,700.00	8,041.98	2,435,546
2022-02-03	10,400.00	10,550.00	10,350.00	10,350.00	7,778.92	1,347,999
2022-01-28	10,250.00	10,400.00	10,200.00	10,350.00	7,778.92	1,159,051
2022-01-27	10,400.00	10,400.00	10,050.00	10,200.00	7,666.18	1,655,657
2022-01-26	10,150.00	10,150.00	10,150.00	10,150.00	7,628.60	0
2022-01-25	10,250.00	10,300.00	9,980.00	10,150.00	7,628.60	2,119,057
2022-01-24	10,450.00	10,550.00	10,250.00	10,300.00	7,741.34	1,254,423
2022-01-21	10,400.00	10,550.00	10,350.00	10,500.00	7,891.66	1,141,998
2022-01-20	10,650.00	10,700.00	10,400.00	10,450.00	7,854.08	1,748,424
2022-01-19	10,550.00	10,750.00	10,500.00	10,650.00	8,004.40	1,413,331
2022-01-18	10,650.00	10,700.00	10,550.00	10,650.00	8,004.40	959,428
2022-01-17	10,750.00	10,800.00	10,550.00	10,650.00	8,004.40	1,106,293
2022-01-14	10,800.00	10,850.00	10,700.00	10,800.00	8,117.14	1,489,208
2022-01-13	10,800.00	10,800.00	10,700.00	10,750.00	8,079.56	1,239,172
2022-01-12	10,700.00	10,800.00	10,650.00	10,800.00	8,117.14	1,629,584
2022-01-11	10,650.00	10,800.00	10,600.00	10,750.00	8,079.56	2,054,357
2022-01-10	10,350.00	10,700.00	10,350.00	10,650.00	8,004.40	2,521,504
2022-01-09	10,350.00	10,350.00	10,350.00	10,350.00	7,778.92	0
2022-01-07	10,350.00	10,400.00	10,300.00	10,350.00	7,778.92	1,371,527
2022-01-06	10,400.00	10,450.00	10,300.00	10,350.00	7,778.92	1,188,128
2022-01-05	10,450.00	10,500.00	10,400.00	10,450.00	7,854.08	1,607,535
2022-01-04	10,400.00	10,400.00	10,300.00	10,400.00	7,816.50	902,538
2022-01-03	10,300.00	10,400.00	10,250.00	10,350.00	7,778.92	1,113,736
2021-12-30	10,450.00	10,450.00	10,250.00	10,300.00	7,741.34	1,701,978
2021-12-29	10,550.00	10,600.00	10,350.00	10,450.00	7,854.08	4,628,345
2021-12-28	11,050.00	11,100.00	10,950.00	11,100.00	7,756.37	4,191,535
2021-12-27	11,150.00	11,150.00	11,050.00	11,050.00	7,721.43	1,927,531
2021-12-24	11,150.00	11,150.00	11,050.00	11,150.00	7,791.31	1,282,284
2021-12-23	11,150.00	11,200.00	11,050.00	11,150.00	7,791.31	1,037,831
2021-12-22	11,300.00	11,300.00	11,100.00	11,100.00	7,756.37	840,773
2021-12-21	11,150.00	11,250.00	11,100.00	11,200.00	7,826.25	1,012,323
2021-12-20	11,150.00	11,200.00	11,100.00	11,100.00	7,756.37	767,604
2021-12-19	11,250.00	11,250.00	11,250.00	11,250.00	7,861.19	0
2021-12-17	11,050.00	11,250.00	11,050.00	11,250.00	7,861.19	1,851,023
2021-12-16	11,100.00	11,100.00	10,950.00	11,050.00	7,721.43	1,101,763
2021-12-15	11,050.00	11,050.00	10,950.00	11,050.00	7,721.43	629,307
2021-12-14	10,950.00	11,050.00	10,900.00	11,050.00	7,721.43	781,913
2021-12-13	10,950.00	11,100.00	10,950.00	11,000.00	7,686.50	746,219
2021-12-12	10,950.00	10,950.00	10,950.00	10,950.00	7,651.56	0
2021-12-10	10,950.00	11,000.00	10,900.00	10,950.00	7,651.56	642,298
2021-12-09	10,950.00	11,000.00	10,900.00	11,000.00	7,686.50	1,338,517

← NewerPage 21 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.