Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 20,300.00 | 20,600.00 | 20,050.00 | 20,250.00 | 19,147.70 | 841,919 |
| 2025-07-23 | 20,350.00 | 20,500.00 | 19,970.00 | 20,100.00 | 19,005.87 | 763,180 |
| 2025-07-22 | 20,300.00 | 20,600.00 | 20,050.00 | 20,200.00 | 19,100.42 | 761,021 |
| 2025-07-21 | 20,200.00 | 20,500.00 | 20,100.00 | 20,250.00 | 19,147.70 | 764,611 |
| 2025-07-18 | 21,100.00 | 21,150.00 | 20,300.00 | 20,500.00 | 19,384.09 | 1,056,591 |
| 2025-07-17 | 21,050.00 | 21,200.00 | 20,600.00 | 20,950.00 | 19,809.60 | 1,027,438 |
| 2025-07-16 | 21,850.00 | 21,900.00 | 20,600.00 | 20,700.00 | 19,573.21 | 2,060,965 |
| 2025-07-15 | 22,400.00 | 22,400.00 | 21,700.00 | 22,000.00 | 20,802.44 | 1,901,919 |
| 2025-07-14 | 21,400.00 | 21,900.00 | 21,200.00 | 21,850.00 | 20,660.61 | 2,109,219 |
| 2025-07-11 | 20,300.00 | 21,150.00 | 20,300.00 | 21,000.00 | 19,856.88 | 1,575,768 |
| 2025-07-10 | 20,150.00 | 20,450.00 | 20,000.00 | 20,250.00 | 19,147.70 | 1,258,001 |
| 2025-07-09 | 20,400.00 | 20,550.00 | 20,100.00 | 20,150.00 | 19,053.15 | 1,132,849 |
| 2025-07-08 | 19,200.00 | 20,350.00 | 19,110.00 | 20,150.00 | 19,053.15 | 2,049,817 |
| 2025-07-07 | 18,990.00 | 19,340.00 | 18,870.00 | 19,080.00 | 18,041.39 | 838,348 |
| 2025-07-04 | 19,170.00 | 19,200.00 | 18,850.00 | 18,950.00 | 17,918.47 | 1,101,504 |
| 2025-07-03 | 18,600.00 | 18,990.00 | 18,600.00 | 18,930.00 | 17,899.56 | 1,075,314 |
| 2025-07-02 | 18,470.00 | 18,640.00 | 18,180.00 | 18,530.00 | 17,521.33 | 893,957 |
| 2025-07-01 | 18,430.00 | 18,780.00 | 18,320.00 | 18,470.00 | 17,464.60 | 1,215,200 |
| 2025-06-30 | 18,190.00 | 18,430.00 | 17,850.00 | 18,260.00 | 17,266.03 | 1,113,926 |
| 2025-06-27 | 18,600.00 | 18,740.00 | 18,260.00 | 18,300.00 | 17,303.85 | 942,054 |
| 2025-06-26 | 18,840.00 | 18,980.00 | 18,410.00 | 18,520.00 | 17,511.87 | 1,732,163 |
| 2025-06-25 | 18,290.00 | 18,810.00 | 18,060.00 | 18,790.00 | 17,767.18 | 1,683,146 |
| 2025-06-24 | 17,630.00 | 18,180.00 | 17,600.00 | 18,060.00 | 17,076.91 | 1,472,576 |
| 2025-06-23 | 17,170.00 | 17,440.00 | 17,100.00 | 17,420.00 | 16,471.75 | 977,299 |
| 2025-06-20 | 17,260.00 | 17,330.00 | 17,160.00 | 17,290.00 | 16,348.83 | 1,986,981 |
| 2025-06-19 | 17,160.00 | 17,330.00 | 17,010.00 | 17,200.00 | 16,263.73 | 737,052 |
| 2025-06-18 | 17,140.00 | 17,450.00 | 17,060.00 | 17,180.00 | 16,244.82 | 926,190 |
| 2025-06-17 | 17,250.00 | 17,550.00 | 17,080.00 | 17,230.00 | 16,292.09 | 1,403,276 |
| 2025-06-16 | 17,070.00 | 17,200.00 | 16,880.00 | 17,170.00 | 16,235.36 | 1,171,567 |
| 2025-06-13 | 16,750.00 | 17,130.00 | 16,750.00 | 16,960.00 | 16,036.79 | 1,270,130 |
| 2025-06-12 | 16,800.00 | 16,930.00 | 16,700.00 | 16,720.00 | 15,809.86 | 1,641,193 |
| 2025-06-11 | 16,770.00 | 16,890.00 | 16,670.00 | 16,790.00 | 15,876.05 | 924,340 |
| 2025-06-10 | 17,040.00 | 17,040.00 | 16,620.00 | 16,770.00 | 15,857.13 | 1,445,766 |
| 2025-06-09 | 16,470.00 | 16,780.00 | 16,410.00 | 16,770.00 | 15,857.13 | 1,684,680 |
| 2025-06-05 | 15,800.00 | 16,190.00 | 15,760.00 | 16,050.00 | 15,176.33 | 1,566,071 |
| 2025-06-04 | 15,500.00 | 15,830.00 | 15,500.00 | 15,800.00 | 14,939.94 | 1,742,846 |
| 2025-06-02 | 15,670.00 | 15,880.00 | 15,250.00 | 15,430.00 | 14,590.08 | 1,306,438 |
| 2025-05-30 | 15,670.00 | 15,760.00 | 15,620.00 | 15,740.00 | 14,883.20 | 1,932,130 |
| 2025-05-29 | 15,500.00 | 15,660.00 | 15,440.00 | 15,640.00 | 14,788.64 | 1,466,105 |
| 2025-05-28 | 15,430.00 | 15,540.00 | 15,410.00 | 15,450.00 | 14,608.99 | 994,931 |
| 2025-05-27 | 15,400.00 | 15,470.00 | 15,350.00 | 15,470.00 | 14,627.90 | 800,149 |
| 2025-05-26 | 15,360.00 | 15,440.00 | 15,250.00 | 15,440.00 | 14,599.53 | 662,984 |
| 2025-05-23 | 15,250.00 | 15,390.00 | 15,250.00 | 15,360.00 | 14,523.89 | 442,587 |
| 2025-05-22 | 15,360.00 | 15,370.00 | 15,210.00 | 15,260.00 | 14,429.33 | 805,395 |
| 2025-05-21 | 15,450.00 | 15,470.00 | 15,370.00 | 15,450.00 | 14,608.99 | 622,127 |
| 2025-05-20 | 15,340.00 | 15,440.00 | 15,340.00 | 15,430.00 | 14,590.08 | 678,974 |
| 2025-05-19 | 15,460.00 | 15,460.00 | 15,210.00 | 15,310.00 | 14,476.61 | 693,672 |
| 2025-05-16 | 15,450.00 | 15,470.00 | 15,380.00 | 15,460.00 | 14,618.44 | 415,021 |
| 2025-05-15 | 15,300.00 | 15,470.00 | 15,300.00 | 15,470.00 | 14,627.90 | 628,426 |
| 2025-05-14 | 15,340.00 | 15,450.00 | 15,330.00 | 15,430.00 | 14,590.08 | 1,037,446 |
| 2025-05-13 | 15,150.00 | 15,360.00 | 15,150.00 | 15,360.00 | 14,523.89 | 692,339 |
| 2025-05-12 | 15,150.00 | 15,300.00 | 15,150.00 | 15,300.00 | 14,467.15 | 544,466 |
| 2025-05-09 | 15,120.00 | 15,150.00 | 15,020.00 | 15,150.00 | 14,325.32 | 740,011 |
| 2025-05-08 | 15,200.00 | 15,270.00 | 15,130.00 | 15,130.00 | 14,306.41 | 838,533 |
| 2025-05-07 | 15,430.00 | 15,480.00 | 15,240.00 | 15,260.00 | 14,429.33 | 942,670 |
| 2025-05-02 | 15,190.00 | 15,270.00 | 15,020.00 | 15,220.00 | 14,391.51 | 803,988 |
| 2025-04-30 | 15,190.00 | 15,340.00 | 15,150.00 | 15,340.00 | 14,504.98 | 1,123,006 |
| 2025-04-29 | 14,940.00 | 15,240.00 | 14,940.00 | 15,200.00 | 14,372.60 | 1,191,891 |
| 2025-04-28 | 14,930.00 | 15,010.00 | 14,870.00 | 14,930.00 | 14,117.29 | 597,908 |
| 2025-04-25 | 14,890.00 | 15,000.00 | 14,890.00 | 14,970.00 | 14,155.12 | 716,691 |
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.