Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,580.00 | 14,860.00 | 14,430.00 | 14,850.00 | 14,041.65 | 813,052 |
| 2025-04-23 | 14,860.00 | 14,860.00 | 14,740.00 | 14,780.00 | 13,975.46 | 682,479 |
| 2025-04-22 | 14,680.00 | 14,800.00 | 14,610.00 | 14,800.00 | 13,994.37 | 731,380 |
| 2025-04-21 | 14,590.00 | 14,700.00 | 14,580.00 | 14,700.00 | 13,899.81 | 410,926 |
| 2025-04-18 | 14,460.00 | 14,610.00 | 14,410.00 | 14,580.00 | 13,786.35 | 433,362 |
| 2025-04-17 | 14,400.00 | 14,510.00 | 14,380.00 | 14,440.00 | 13,653.97 | 408,878 |
| 2025-04-16 | 14,330.00 | 14,470.00 | 14,310.00 | 14,470.00 | 13,682.33 | 475,288 |
| 2025-04-15 | 14,200.00 | 14,360.00 | 14,200.00 | 14,360.00 | 13,578.32 | 707,946 |
| 2025-04-14 | 13,990.00 | 14,200.00 | 13,990.00 | 14,150.00 | 13,379.75 | 549,299 |
| 2025-04-11 | 14,020.00 | 14,110.00 | 13,890.00 | 13,990.00 | 13,228.46 | 750,651 |
| 2025-04-10 | 14,010.00 | 14,220.00 | 13,860.00 | 14,220.00 | 13,445.94 | 1,362,115 |
| 2025-04-09 | 13,680.00 | 13,680.00 | 13,390.00 | 13,600.00 | 12,859.69 | 1,392,650 |
| 2025-04-08 | 13,840.00 | 13,940.00 | 13,580.00 | 13,600.00 | 12,859.69 | 1,023,878 |
| 2025-04-07 | 14,000.00 | 14,020.00 | 13,440.00 | 13,790.00 | 13,039.35 | 1,378,204 |
| 2025-04-04 | 14,200.00 | 14,300.00 | 14,120.00 | 14,220.00 | 13,445.94 | 1,148,240 |
| 2025-04-03 | 14,210.00 | 14,420.00 | 14,100.00 | 14,390.00 | 13,606.69 | 1,291,631 |
| 2025-04-02 | 14,590.00 | 14,640.00 | 14,470.00 | 14,570.00 | 13,776.89 | 871,001 |
| 2025-04-01 | 14,220.00 | 14,590.00 | 14,220.00 | 14,590.00 | 13,795.80 | 1,325,756 |
| 2025-03-31 | 14,420.00 | 14,430.00 | 14,210.00 | 14,220.00 | 13,445.94 | 1,459,126 |
| 2025-03-28 | 14,490.00 | 14,640.00 | 14,450.00 | 14,540.00 | 13,748.52 | 2,133,885 |
| 2025-03-27 | 15,660.00 | 15,670.00 | 15,450.00 | 15,510.00 | 13,658.69 | 1,742,208 |
| 2025-03-26 | 15,770.00 | 15,790.00 | 15,630.00 | 15,650.00 | 13,781.98 | 1,320,899 |
| 2025-03-25 | 15,740.00 | 15,790.00 | 15,710.00 | 15,770.00 | 13,887.66 | 1,443,043 |
| 2025-03-24 | 15,760.00 | 15,800.00 | 15,700.00 | 15,740.00 | 13,861.24 | 882,404 |
| 2025-03-21 | 15,750.00 | 15,770.00 | 15,670.00 | 15,710.00 | 13,834.82 | 2,294,212 |
| 2025-03-20 | 15,800.00 | 15,840.00 | 15,710.00 | 15,780.00 | 13,896.47 | 1,232,758 |
| 2025-03-19 | 15,810.00 | 15,840.00 | 15,700.00 | 15,800.00 | 13,914.08 | 1,220,495 |
| 2025-03-18 | 15,730.00 | 15,870.00 | 15,730.00 | 15,800.00 | 13,914.08 | 1,272,001 |
| 2025-03-17 | 15,730.00 | 15,840.00 | 15,720.00 | 15,800.00 | 13,914.08 | 1,047,633 |
| 2025-03-14 | 15,730.00 | 15,800.00 | 15,560.00 | 15,700.00 | 13,826.02 | 879,679 |
| 2025-03-13 | 15,630.00 | 15,850.00 | 15,630.00 | 15,780.00 | 13,896.47 | 2,178,297 |
| 2025-03-12 | 15,530.00 | 15,640.00 | 15,520.00 | 15,630.00 | 13,764.37 | 964,619 |
| 2025-03-11 | 15,500.00 | 15,680.00 | 15,460.00 | 15,530.00 | 13,676.31 | 1,192,851 |
| 2025-03-10 | 15,500.00 | 15,700.00 | 15,450.00 | 15,650.00 | 13,781.98 | 1,057,175 |
| 2025-03-07 | 15,460.00 | 15,620.00 | 15,360.00 | 15,500.00 | 13,649.89 | 1,072,788 |
| 2025-03-06 | 15,380.00 | 15,500.00 | 15,280.00 | 15,490.00 | 13,641.08 | 1,034,278 |
| 2025-03-05 | 15,540.00 | 15,600.00 | 15,250.00 | 15,340.00 | 13,508.99 | 1,158,351 |
| 2025-03-04 | 15,610.00 | 15,870.00 | 15,470.00 | 15,480.00 | 13,632.28 | 1,513,662 |
| 2025-02-28 | 15,640.00 | 15,720.00 | 15,500.00 | 15,590.00 | 13,729.15 | 1,984,578 |
| 2025-02-27 | 15,510.00 | 15,620.00 | 15,370.00 | 15,620.00 | 13,755.56 | 927,522 |
| 2025-02-26 | 15,400.00 | 15,560.00 | 15,360.00 | 15,520.00 | 13,667.50 | 905,252 |
| 2025-02-25 | 15,500.00 | 15,540.00 | 15,370.00 | 15,400.00 | 13,561.82 | 878,603 |
| 2025-02-24 | 15,490.00 | 15,550.00 | 15,430.00 | 15,540.00 | 13,685.11 | 432,542 |
| 2025-02-21 | 15,580.00 | 15,610.00 | 15,490.00 | 15,500.00 | 13,649.89 | 663,278 |
| 2025-02-20 | 15,480.00 | 15,610.00 | 15,480.00 | 15,570.00 | 13,711.53 | 596,600 |
| 2025-02-19 | 15,560.00 | 15,680.00 | 15,520.00 | 15,550.00 | 13,693.92 | 918,659 |
| 2025-02-18 | 15,490.00 | 15,640.00 | 15,460.00 | 15,580.00 | 13,720.34 | 828,703 |
| 2025-02-17 | 15,390.00 | 15,480.00 | 15,380.00 | 15,470.00 | 13,623.47 | 729,034 |
| 2025-02-14 | 15,310.00 | 15,400.00 | 15,300.00 | 15,350.00 | 13,517.79 | 681,540 |
| 2025-02-13 | 15,320.00 | 15,390.00 | 15,240.00 | 15,320.00 | 13,491.37 | 1,275,893 |
| 2025-02-12 | 15,190.00 | 15,320.00 | 15,170.00 | 15,270.00 | 13,447.34 | 939,382 |
| 2025-02-11 | 15,250.00 | 15,260.00 | 14,980.00 | 15,110.00 | 13,306.44 | 1,400,743 |
| 2025-02-10 | 15,180.00 | 15,420.00 | 15,140.00 | 15,260.00 | 13,438.53 | 1,521,913 |
| 2025-02-07 | 15,160.00 | 15,260.00 | 15,070.00 | 15,150.00 | 13,341.66 | 1,069,694 |
| 2025-02-06 | 15,270.00 | 15,270.00 | 15,080.00 | 15,170.00 | 13,359.28 | 1,004,214 |
| 2025-02-05 | 15,220.00 | 15,320.00 | 15,170.00 | 15,200.00 | 13,385.70 | 834,925 |
| 2025-02-04 | 15,250.00 | 15,250.00 | 15,100.00 | 15,190.00 | 13,376.89 | 868,215 |
| 2025-02-03 | 15,260.00 | 15,340.00 | 15,070.00 | 15,150.00 | 13,341.66 | 1,128,657 |
| 2025-01-31 | 15,220.00 | 15,530.00 | 15,070.00 | 15,530.00 | 13,676.31 | 1,723,738 |
| 2025-01-24 | 15,100.00 | 15,120.00 | 15,010.00 | 15,070.00 | 13,271.21 | 645,674 |
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.