Industrial Bank Of Korea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	11,000.00	11,100.00	10,900.00	10,950.00	7,651.56	928,826
2021-12-07	10,900.00	11,000.00	10,850.00	11,000.00	7,686.50	984,565
2021-12-06	10,800.00	10,950.00	10,650.00	10,900.00	7,616.62	1,050,875
2021-12-05	10,850.00	10,850.00	10,850.00	10,850.00	7,581.68	0
2021-12-03	10,700.00	10,900.00	10,550.00	10,850.00	7,581.68	1,453,196
2021-12-02	10,300.00	10,600.00	10,250.00	10,600.00	7,406.99	1,227,093
2021-12-01	10,250.00	10,450.00	10,200.00	10,400.00	7,267.23	1,306,009
2021-11-30	10,800.00	10,850.00	10,300.00	10,300.00	7,197.36	3,269,482
2021-11-29	10,700.00	10,900.00	10,600.00	10,750.00	7,511.80	2,112,375
2021-11-28	11,000.00	11,000.00	11,000.00	11,000.00	7,686.50	0
2021-11-26	11,100.00	11,150.00	11,000.00	11,000.00	7,686.50	1,219,356
2021-11-25	11,250.00	11,300.00	11,100.00	11,150.00	7,791.31	769,092
2021-11-24	11,200.00	11,350.00	11,150.00	11,300.00	7,896.13	1,418,097
2021-11-23	11,100.00	11,200.00	11,050.00	11,100.00	7,756.37	770,442
2021-11-22	11,000.00	11,100.00	11,000.00	11,050.00	7,721.43	902,733
2021-11-21	11,100.00	11,100.00	11,100.00	11,100.00	7,756.37	0
2021-11-19	11,100.00	11,150.00	11,000.00	11,100.00	7,756.37	951,598
2021-11-18	11,050.00	11,150.00	10,950.00	11,150.00	7,791.31	793,389
2021-11-17	11,150.00	11,150.00	10,950.00	11,050.00	7,721.43	1,369,800
2021-11-16	11,100.00	11,200.00	11,050.00	11,200.00	7,826.25	746,300
2021-11-15	11,150.00	11,150.00	11,000.00	11,150.00	7,791.31	885,407
2021-11-14	11,100.00	11,100.00	11,100.00	11,100.00	7,756.37	0
2021-11-12	11,000.00	11,100.00	11,000.00	11,100.00	7,756.37	771,572
2021-11-11	11,050.00	11,100.00	10,950.00	11,000.00	7,686.50	1,197,758
2021-11-10	11,100.00	11,150.00	11,000.00	11,050.00	7,721.43	913,807
2021-11-09	11,150.00	11,300.00	11,100.00	11,150.00	7,791.31	736,975
2021-11-08	11,000.00	11,200.00	10,850.00	11,150.00	7,791.31	1,133,017
2021-11-07	11,100.00	11,100.00	11,100.00	11,100.00	7,756.37	0
2021-11-05	11,200.00	11,200.00	10,950.00	11,100.00	7,756.37	1,420,103
2021-11-04	11,050.00	11,250.00	11,050.00	11,250.00	7,861.19	1,141,661
2021-11-03	11,250.00	11,300.00	11,050.00	11,050.00	7,721.43	1,079,957
2021-11-02	11,200.00	11,300.00	11,150.00	11,200.00	7,826.25	1,099,040
2021-11-01	11,100.00	11,200.00	11,000.00	11,200.00	7,826.25	1,034,227
2021-10-29	11,200.00	11,300.00	10,950.00	11,050.00	7,721.43	1,935,988
2021-10-28	11,350.00	11,450.00	11,100.00	11,150.00	7,791.31	2,312,487
2021-10-27	11,550.00	11,550.00	11,300.00	11,400.00	7,966.01	1,386,599
2021-10-26	11,550.00	11,600.00	11,400.00	11,500.00	8,035.88	1,233,788
2021-10-25	11,300.00	11,500.00	11,200.00	11,500.00	8,035.88	1,665,566
2021-10-24	11,250.00	11,250.00	11,250.00	11,250.00	7,861.19	0
2021-10-22	11,250.00	11,400.00	11,150.00	11,250.00	7,861.19	1,617,050
2021-10-21	11,150.00	11,300.00	11,100.00	11,250.00	7,861.19	2,278,605
2021-10-20	11,000.00	11,150.00	10,950.00	11,100.00	7,756.37	2,640,254
2021-10-19	10,900.00	10,950.00	10,850.00	10,950.00	7,651.56	1,315,536
2021-10-18	10,850.00	10,900.00	10,750.00	10,900.00	7,616.62	1,258,161
2021-10-17	10,800.00	10,800.00	10,800.00	10,800.00	7,546.74	0
2021-10-15	10,650.00	10,850.00	10,650.00	10,800.00	7,546.74	1,683,608
2021-10-14	10,750.00	10,750.00	10,600.00	10,650.00	7,441.93	999,565

← NewerPage 22 of 22 · 1,307 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.