Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 19,420.00 | 19,610.00 | 19,300.00 | 19,410.00 | 18,353.43 | 739,435 |
| 2025-10-22 | 19,440.00 | 19,610.00 | 19,280.00 | 19,610.00 | 18,542.54 | 664,847 |
| 2025-10-21 | 19,430.00 | 19,750.00 | 19,350.00 | 19,440.00 | 18,381.79 | 1,255,068 |
| 2025-10-20 | 19,130.00 | 19,480.00 | 19,000.00 | 19,380.00 | 18,325.06 | 929,212 |
| 2025-10-17 | 19,110.00 | 19,240.00 | 19,010.00 | 19,090.00 | 18,050.85 | 680,628 |
| 2025-10-16 | 19,120.00 | 19,410.00 | 19,120.00 | 19,260.00 | 18,211.59 | 832,934 |
| 2025-10-15 | 18,800.00 | 19,160.00 | 18,800.00 | 19,120.00 | 18,079.21 | 649,252 |
| 2025-10-14 | 18,810.00 | 18,950.00 | 18,660.00 | 18,790.00 | 17,767.18 | 890,570 |
| 2025-10-13 | 19,000.00 | 19,000.00 | 18,740.00 | 18,890.00 | 17,861.73 | 811,896 |
| 2025-10-10 | 19,210.00 | 19,280.00 | 18,800.00 | 18,970.00 | 17,937.38 | 1,525,258 |
| 2025-10-06 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 18,296.69 | 1,285,327 |
| 2025-10-02 | 19,340.00 | 19,640.00 | 19,280.00 | 19,350.00 | 18,296.69 | 1,285,327 |
| 2025-10-01 | 19,500.00 | 19,520.00 | 19,220.00 | 19,230.00 | 18,183.23 | 748,114 |
| 2025-09-30 | 19,420.00 | 19,650.00 | 19,400.00 | 19,460.00 | 18,400.71 | 948,720 |
| 2025-09-29 | 19,510.00 | 19,670.00 | 19,460.00 | 19,500.00 | 18,438.53 | 713,800 |
| 2025-09-26 | 19,490.00 | 19,490.00 | 19,240.00 | 19,320.00 | 18,268.33 | 823,695 |
| 2025-09-25 | 19,600.00 | 19,730.00 | 19,500.00 | 19,550.00 | 18,485.81 | 587,351 |
| 2025-09-24 | 19,900.00 | 19,900.00 | 19,600.00 | 19,600.00 | 18,533.08 | 570,068 |
| 2025-09-23 | 19,600.00 | 19,830.00 | 19,600.00 | 19,710.00 | 18,637.10 | 408,235 |
| 2025-09-22 | 19,900.00 | 20,150.00 | 19,450.00 | 19,760.00 | 18,684.37 | 514,059 |
| 2025-09-19 | 19,850.00 | 19,850.00 | 19,850.00 | 19,850.00 | 18,769.48 | 0 |
| 2025-09-18 | 19,790.00 | 19,885.00 | 19,660.00 | 19,850.00 | 18,769.48 | 669,159 |
| 2025-09-17 | 19,860.00 | 19,870.00 | 19,670.00 | 19,820.00 | 18,741.11 | 617,194 |
| 2025-09-16 | 20,050.00 | 20,150.00 | 19,870.00 | 19,870.00 | 18,788.39 | 761,256 |
| 2025-09-15 | 19,840.00 | 20,100.00 | 19,810.00 | 19,990.00 | 18,901.86 | 1,105,425 |
| 2025-09-12 | 19,940.00 | 20,050.00 | 19,720.00 | 19,760.00 | 18,684.37 | 943,900 |
| 2025-09-11 | 19,930.00 | 19,980.00 | 19,460.00 | 19,730.00 | 18,656.01 | 1,278,979 |
| 2025-09-10 | 19,400.00 | 20,000.00 | 19,050.00 | 19,890.00 | 18,807.30 | 1,513,778 |
| 2025-09-09 | 19,080.00 | 19,150.00 | 18,950.00 | 19,150.00 | 18,107.58 | 1,074,932 |
| 2025-09-08 | 18,980.00 | 19,060.00 | 18,830.00 | 19,000.00 | 17,965.75 | 644,316 |
| 2025-09-05 | 18,930.00 | 19,060.00 | 18,910.00 | 19,010.00 | 17,975.20 | 419,479 |
| 2025-09-04 | 18,910.00 | 19,100.00 | 18,910.00 | 19,040.00 | 18,003.57 | 538,217 |
| 2025-09-03 | 18,960.00 | 19,150.00 | 18,960.00 | 19,100.00 | 18,060.30 | 432,075 |
| 2025-09-02 | 18,910.00 | 19,090.00 | 18,910.00 | 19,090.00 | 18,050.85 | 506,584 |
| 2025-09-01 | 19,120.00 | 19,120.00 | 18,890.00 | 18,920.00 | 17,890.10 | 676,494 |
| 2025-08-29 | 19,220.00 | 19,250.00 | 19,020.00 | 19,020.00 | 17,984.66 | 882,363 |
| 2025-08-28 | 19,170.00 | 19,350.00 | 19,090.00 | 19,190.00 | 18,145.40 | 620,877 |
| 2025-08-27 | 19,170.00 | 19,200.00 | 19,080.00 | 19,180.00 | 18,135.95 | 408,581 |
| 2025-08-26 | 19,220.00 | 19,280.00 | 19,090.00 | 19,110.00 | 18,069.76 | 1,056,558 |
| 2025-08-25 | 19,230.00 | 19,400.00 | 19,200.00 | 19,340.00 | 18,287.24 | 471,280 |
| 2025-08-22 | 19,350.00 | 19,490.00 | 19,120.00 | 19,160.00 | 18,117.04 | 420,937 |
| 2025-08-21 | 19,600.00 | 19,600.00 | 19,230.00 | 19,270.00 | 18,221.05 | 490,438 |
| 2025-08-20 | 19,350.00 | 19,390.00 | 19,030.00 | 19,270.00 | 18,221.05 | 642,873 |
| 2025-08-19 | 19,400.00 | 19,400.00 | 19,200.00 | 19,300.00 | 18,249.41 | 451,394 |
| 2025-08-18 | 19,420.00 | 19,490.00 | 19,150.00 | 19,260.00 | 18,211.59 | 711,220 |
| 2025-08-14 | 19,540.00 | 19,690.00 | 19,420.00 | 19,460.00 | 18,400.71 | 1,245,412 |
| 2025-08-13 | 19,530.00 | 19,640.00 | 19,350.00 | 19,490.00 | 18,429.07 | 592,157 |
| 2025-08-12 | 19,240.00 | 19,710.00 | 19,240.00 | 19,490.00 | 18,429.07 | 714,601 |
| 2025-08-11 | 19,400.00 | 19,420.00 | 19,160.00 | 19,270.00 | 18,221.05 | 342,249 |
| 2025-08-08 | 19,270.00 | 19,440.00 | 19,250.00 | 19,400.00 | 18,343.97 | 401,003 |
| 2025-08-07 | 19,340.00 | 19,440.00 | 19,210.00 | 19,370.00 | 18,315.60 | 738,073 |
| 2025-08-06 | 19,140.00 | 19,410.00 | 19,110.00 | 19,340.00 | 18,287.24 | 670,991 |
| 2025-08-05 | 19,200.00 | 19,450.00 | 19,140.00 | 19,230.00 | 18,183.23 | 1,136,092 |
| 2025-08-04 | 18,500.00 | 19,040.00 | 18,500.00 | 18,930.00 | 17,899.56 | 901,527 |
| 2025-08-01 | 19,200.00 | 19,200.00 | 18,650.00 | 18,650.00 | 17,634.80 | 1,091,080 |
| 2025-07-31 | 19,310.00 | 19,550.00 | 19,200.00 | 19,420.00 | 18,362.88 | 675,453 |
| 2025-07-30 | 19,230.00 | 19,600.00 | 19,130.00 | 19,500.00 | 18,438.53 | 900,475 |
| 2025-07-29 | 18,800.00 | 19,350.00 | 18,790.00 | 19,240.00 | 18,192.68 | 1,122,958 |
| 2025-07-28 | 19,610.00 | 19,650.00 | 18,750.00 | 19,000.00 | 17,965.75 | 2,154,455 |
| 2025-07-25 | 20,100.00 | 20,600.00 | 19,760.00 | 19,850.00 | 18,769.48 | 1,600,442 |
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.