Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15,030.00 | 15,210.00 | 15,020.00 | 15,080.00 | 13,280.02 | 873,586 |
| 2025-01-22 | 14,880.00 | 15,040.00 | 14,860.00 | 14,980.00 | 13,191.96 | 868,825 |
| 2025-01-21 | 14,810.00 | 14,890.00 | 14,750.00 | 14,790.00 | 13,024.63 | 582,786 |
| 2025-01-20 | 14,710.00 | 14,880.00 | 14,690.00 | 14,800.00 | 13,033.44 | 792,948 |
| 2025-01-17 | 14,700.00 | 14,800.00 | 14,640.00 | 14,710.00 | 12,954.18 | 513,155 |
| 2025-01-16 | 14,770.00 | 14,780.00 | 14,700.00 | 14,750.00 | 12,989.41 | 601,716 |
| 2025-01-15 | 14,720.00 | 14,810.00 | 14,660.00 | 14,690.00 | 12,936.57 | 724,141 |
| 2025-01-14 | 14,690.00 | 14,780.00 | 14,630.00 | 14,740.00 | 12,980.60 | 797,258 |
| 2025-01-13 | 14,590.00 | 14,730.00 | 14,580.00 | 14,690.00 | 12,936.57 | 820,284 |
| 2025-01-10 | 14,500.00 | 14,690.00 | 14,460.00 | 14,650.00 | 12,901.35 | 749,846 |
| 2025-01-09 | 14,410.00 | 14,560.00 | 14,400.00 | 14,520.00 | 12,786.86 | 696,213 |
| 2025-01-08 | 14,370.00 | 14,550.00 | 14,370.00 | 14,440.00 | 12,716.41 | 979,634 |
| 2025-01-07 | 14,440.00 | 14,510.00 | 14,400.00 | 14,410.00 | 12,689.99 | 696,863 |
| 2025-01-06 | 14,350.00 | 14,450.00 | 14,310.00 | 14,450.00 | 12,725.22 | 700,370 |
| 2025-01-03 | 14,380.00 | 14,460.00 | 14,330.00 | 14,350.00 | 12,637.15 | 800,016 |
| 2025-01-02 | 14,390.00 | 14,550.00 | 14,350.00 | 14,380.00 | 12,663.57 | 727,935 |
| 2024-12-30 | 14,450.00 | 14,550.00 | 14,330.00 | 14,330.00 | 12,619.54 | 690,369 |
| 2024-12-27 | 14,410.00 | 14,500.00 | 14,340.00 | 14,450.00 | 12,725.22 | 1,114,494 |
| 2024-12-26 | 14,730.00 | 14,730.00 | 14,580.00 | 14,680.00 | 12,927.76 | 1,407,117 |
| 2024-12-24 | 14,570.00 | 14,730.00 | 14,550.00 | 14,730.00 | 12,971.80 | 638,878 |
| 2024-12-23 | 14,290.00 | 14,570.00 | 14,250.00 | 14,560.00 | 12,822.09 | 830,412 |
| 2024-12-20 | 14,350.00 | 14,400.00 | 14,250.00 | 14,290.00 | 12,584.32 | 1,258,702 |
| 2024-12-19 | 14,340.00 | 14,540.00 | 14,250.00 | 14,460.00 | 12,734.02 | 591,806 |
| 2024-12-18 | 14,400.00 | 14,580.00 | 14,370.00 | 14,550.00 | 12,813.28 | 743,105 |
| 2024-12-17 | 14,570.00 | 14,640.00 | 14,230.00 | 14,330.00 | 12,619.54 | 1,381,086 |
| 2024-12-16 | 14,770.00 | 14,840.00 | 14,560.00 | 14,610.00 | 12,866.12 | 812,514 |
| 2024-12-13 | 14,630.00 | 14,700.00 | 14,550.00 | 14,700.00 | 12,945.38 | 790,049 |
| 2024-12-12 | 14,700.00 | 14,810.00 | 14,540.00 | 14,630.00 | 12,883.73 | 1,533,000 |
| 2024-12-11 | 14,290.00 | 14,710.00 | 14,290.00 | 14,680.00 | 12,927.76 | 751,456 |
| 2024-12-10 | 14,270.00 | 14,410.00 | 14,140.00 | 14,290.00 | 12,584.32 | 1,104,424 |
| 2024-12-09 | 14,390.00 | 14,390.00 | 14,130.00 | 14,130.00 | 12,443.41 | 1,723,996 |
| 2024-12-06 | 14,440.00 | 14,850.00 | 14,370.00 | 14,600.00 | 12,857.31 | 1,591,854 |
| 2024-12-05 | 14,850.00 | 14,860.00 | 14,260.00 | 14,330.00 | 12,619.54 | 1,815,446 |
| 2024-12-04 | 14,950.00 | 15,090.00 | 14,690.00 | 14,850.00 | 13,077.47 | 2,355,453 |
| 2024-12-03 | 14,980.00 | 15,170.00 | 14,970.00 | 15,170.00 | 13,359.28 | 1,494,953 |
| 2024-12-02 | 15,030.00 | 15,030.00 | 14,890.00 | 14,930.00 | 13,147.92 | 1,020,627 |
| 2024-11-29 | 15,150.00 | 15,160.00 | 14,820.00 | 14,880.00 | 13,103.89 | 1,094,414 |
| 2024-11-28 | 14,930.00 | 15,140.00 | 14,810.00 | 15,090.00 | 13,288.83 | 946,135 |
| 2024-11-27 | 14,740.00 | 14,910.00 | 14,740.00 | 14,910.00 | 13,130.31 | 990,358 |
| 2024-11-26 | 14,600.00 | 14,740.00 | 14,570.00 | 14,690.00 | 12,936.57 | 695,387 |
| 2024-11-25 | 14,810.00 | 14,820.00 | 14,650.00 | 14,650.00 | 12,901.35 | 1,875,871 |
| 2024-11-22 | 14,870.00 | 14,870.00 | 14,680.00 | 14,800.00 | 13,033.44 | 655,520 |
| 2024-11-21 | 14,700.00 | 14,850.00 | 14,600.00 | 14,760.00 | 12,998.22 | 998,092 |
| 2024-11-20 | 14,440.00 | 14,720.00 | 14,440.00 | 14,660.00 | 12,910.15 | 737,877 |
| 2024-11-19 | 14,380.00 | 14,520.00 | 14,370.00 | 14,440.00 | 12,716.41 | 585,168 |
| 2024-11-18 | 14,210.00 | 14,480.00 | 14,200.00 | 14,380.00 | 12,663.57 | 824,077 |
| 2024-11-15 | 14,350.00 | 14,510.00 | 14,210.00 | 14,230.00 | 12,531.48 | 1,041,226 |
| 2024-11-14 | 14,410.00 | 14,490.00 | 14,330.00 | 14,330.00 | 12,619.54 | 1,039,805 |
| 2024-11-13 | 14,430.00 | 14,520.00 | 14,300.00 | 14,380.00 | 12,663.57 | 872,759 |
| 2024-11-12 | 14,520.00 | 14,680.00 | 14,430.00 | 14,430.00 | 12,707.61 | 1,024,227 |
| 2024-11-11 | 14,570.00 | 14,650.00 | 14,540.00 | 14,600.00 | 12,857.31 | 512,652 |
| 2024-11-08 | 14,750.00 | 14,750.00 | 14,560.00 | 14,620.00 | 12,874.93 | 455,560 |
| 2024-11-07 | 14,710.00 | 14,820.00 | 14,590.00 | 14,670.00 | 12,918.96 | 592,793 |
| 2024-11-06 | 14,450.00 | 14,780.00 | 14,400.00 | 14,720.00 | 12,962.99 | 1,298,921 |
| 2024-11-05 | 14,230.00 | 14,530.00 | 14,230.00 | 14,470.00 | 12,742.83 | 555,954 |
| 2024-11-04 | 14,360.00 | 14,390.00 | 14,150.00 | 14,360.00 | 12,645.96 | 859,474 |
| 2024-11-01 | 14,100.00 | 14,430.00 | 14,070.00 | 14,360.00 | 12,645.96 | 672,267 |
| 2024-10-31 | 14,460.00 | 14,490.00 | 14,100.00 | 14,100.00 | 12,416.99 | 1,673,637 |
| 2024-10-30 | 14,560.00 | 14,560.00 | 14,410.00 | 14,460.00 | 12,734.02 | 885,317 |
| 2024-10-29 | 14,510.00 | 14,650.00 | 14,490.00 | 14,530.00 | 12,795.67 | 628,639 |
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.