Industrial Bank Of Korea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	22,800.00	22,800.00	22,450.00	22,550.00	22,315.57	817,993
2026-04-16	22,600.00	22,850.00	22,450.00	22,850.00	22,612.45	1,136,373
2026-04-15	22,650.00	22,800.00	22,350.00	22,450.00	22,216.61	1,258,622
2026-04-14	22,450.00	22,700.00	22,200.00	22,400.00	22,167.13	1,091,362
2026-04-13	22,100.00	22,250.00	21,900.00	22,250.00	22,018.69	699,041
2026-04-10	21,900.00	22,550.00	21,850.00	22,350.00	22,117.65	1,198,714
2026-04-09	22,100.00	22,100.00	21,600.00	21,800.00	21,573.37	1,177,895
2026-04-08	22,100.00	22,500.00	21,900.00	22,000.00	21,771.29	1,175,800
2026-04-07	21,450.00	21,900.00	21,250.00	21,350.00	21,128.04	945,002
2026-04-06	21,350.00	21,750.00	21,300.00	21,600.00	21,375.45	545,363
2026-04-03	21,800.00	22,000.00	21,300.00	21,350.00	21,128.04	694,072
2026-04-02	22,000.00	22,500.00	21,400.00	21,650.00	21,424.93	1,221,648
2026-04-01	22,200.00	22,300.00	21,600.00	21,950.00	21,721.81	1,320,725
2026-03-31	21,700.00	21,750.00	21,100.00	21,350.00	21,128.04	1,609,249
2026-03-30	22,200.00	22,300.00	21,800.00	22,000.00	21,771.29	1,733,970
2026-03-27	23,200.00	23,700.00	22,800.00	23,550.00	22,268.07	1,581,913
2026-03-26	23,650.00	23,650.00	23,300.00	23,400.00	22,126.23	1,247,315
2026-03-25	23,450.00	23,600.00	23,250.00	23,400.00	22,126.23	1,137,165
2026-03-24	23,800.00	23,850.00	22,750.00	23,150.00	21,889.84	1,189,255
2026-03-23	23,700.00	23,700.00	22,900.00	23,050.00	21,795.29	1,376,581
2026-03-20	23,800.00	24,350.00	23,800.00	24,100.00	22,788.13	4,062,685
2026-03-19	23,450.00	24,000.00	23,400.00	23,700.00	22,409.90	848,915
2026-03-18	23,550.00	23,850.00	23,450.00	23,850.00	22,551.74	1,187,245
2026-03-17	23,200.00	23,400.00	23,000.00	23,200.00	21,937.12	804,318
2026-03-16	23,100.00	23,250.00	22,700.00	22,850.00	21,606.17	1,112,484
2026-03-13	23,000.00	23,400.00	22,950.00	23,100.00	21,842.56	1,143,463
2026-03-12	23,600.00	23,650.00	23,200.00	23,450.00	22,173.51	1,121,099
2026-03-11	23,750.00	24,250.00	23,500.00	23,600.00	22,315.35	1,163,893
2026-03-10	23,650.00	23,800.00	22,900.00	23,100.00	21,842.56	1,055,183
2026-03-09	22,550.00	22,900.00	22,100.00	22,800.00	21,558.89	1,717,778
2026-03-06	22,800.00	23,750.00	22,750.00	23,650.00	22,362.62	1,158,183
2026-03-05	24,250.00	24,550.00	23,400.00	23,800.00	22,504.46	1,820,155
2026-03-04	23,900.00	24,300.00	22,050.00	22,400.00	21,180.67	2,406,481
2026-03-03	25,250.00	25,700.00	24,950.00	25,100.00	23,733.69	1,475,776
2026-02-27	26,200.00	26,250.00	25,600.00	25,750.00	24,348.31	2,497,739
2026-02-26	26,750.00	26,900.00	26,225.00	26,500.00	25,057.49	1,030,857
2026-02-25	26,700.00	26,900.00	26,350.00	26,600.00	25,152.04	1,138,851
2026-02-24	26,800.00	26,800.00	25,650.00	26,350.00	24,915.65	1,589,782
2026-02-23	29,000.00	29,550.00	27,150.00	27,150.00	25,672.10	2,314,450
2026-02-20	26,950.00	28,700.00	26,950.00	28,550.00	26,995.90	1,679,519
2026-02-19	26,600.00	26,850.00	26,250.00	26,600.00	25,152.04	1,386,254
2026-02-13	26,500.00	26,800.00	25,700.00	26,150.00	24,726.54	2,095,988
2026-02-12	25,650.00	26,400.00	25,150.00	26,150.00	24,726.54	2,163,022
2026-02-11	24,500.00	25,100.00	24,350.00	25,000.00	23,639.14	1,493,155
2026-02-10	23,900.00	24,500.00	23,700.00	24,150.00	22,835.41	1,211,168
2026-02-09	23,250.00	23,850.00	23,150.00	23,500.00	22,220.79	1,802,196
2026-02-06	22,750.00	23,000.00	22,000.00	23,000.00	21,748.01	1,701,480
2026-02-05	22,750.00	23,150.00	22,700.00	23,000.00	21,748.01	1,040,079
2026-02-04	22,350.00	23,100.00	22,200.00	22,850.00	21,606.17	1,506,227
2026-02-03	22,150.00	22,500.00	22,050.00	22,300.00	21,086.11	1,305,030
2026-02-02	22,200.00	22,400.00	21,500.00	21,800.00	20,613.33	1,596,276
2026-01-30	21,900.00	22,600.00	21,900.00	22,150.00	20,944.28	1,717,347
2026-01-29	21,600.00	22,150.00	21,350.00	22,000.00	20,802.44	1,342,533
2026-01-28	21,700.00	22,050.00	21,550.00	21,750.00	20,566.05	1,410,200
2026-01-27	21,000.00	21,600.00	20,900.00	21,600.00	20,424.22	2,052,149
2026-01-26	21,000.00	21,200.00	20,900.00	20,900.00	19,762.32	1,078,121
2026-01-23	20,950.00	21,050.00	20,800.00	21,050.00	19,904.15	1,072,447
2026-01-22	20,600.00	21,050.00	20,400.00	21,000.00	19,856.88	1,646,209
2026-01-21	20,700.00	20,850.00	20,550.00	20,750.00	19,620.48	1,213,443
2026-01-20	20,350.00	20,800.00	20,250.00	20,750.00	19,620.48	1,348,141

← NewerPage 3 of 5 · 243 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.