Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14,750.00 | 14,760.00 | 14,370.00 | 14,500.00 | 12,769.25 | 1,078,645 |
| 2024-10-25 | 14,450.00 | 14,910.00 | 14,440.00 | 14,720.00 | 12,962.99 | 1,632,249 |
| 2024-10-24 | 14,510.00 | 14,560.00 | 14,420.00 | 14,450.00 | 12,725.22 | 620,356 |
| 2024-10-23 | 14,580.00 | 14,580.00 | 14,470.00 | 14,480.00 | 12,751.64 | 710,996 |
| 2024-10-22 | 14,410.00 | 14,540.00 | 14,350.00 | 14,540.00 | 12,804.48 | 654,037 |
| 2024-10-21 | 14,520.00 | 14,580.00 | 14,450.00 | 14,480.00 | 12,751.64 | 592,886 |
| 2024-10-18 | 14,400.00 | 14,600.00 | 14,380.00 | 14,500.00 | 12,769.25 | 699,248 |
| 2024-10-17 | 14,600.00 | 14,620.00 | 14,400.00 | 14,400.00 | 12,681.19 | 761,786 |
| 2024-10-16 | 14,210.00 | 14,590.00 | 14,200.00 | 14,520.00 | 12,786.86 | 1,733,997 |
| 2024-10-15 | 14,340.00 | 14,350.00 | 14,210.00 | 14,260.00 | 12,557.90 | 831,798 |
| 2024-10-14 | 14,100.00 | 14,460.00 | 14,080.00 | 14,080.00 | 12,399.38 | 1,886,117 |
| 2024-10-11 | 14,050.00 | 14,120.00 | 14,010.00 | 14,080.00 | 12,399.38 | 621,142 |
| 2024-10-10 | 14,130.00 | 14,160.00 | 13,970.00 | 13,970.00 | 12,302.51 | 1,418,977 |
| 2024-10-08 | 14,070.00 | 14,130.00 | 13,960.00 | 14,130.00 | 12,443.41 | 623,552 |
| 2024-10-07 | 13,980.00 | 14,150.00 | 13,900.00 | 14,120.00 | 12,434.61 | 715,579 |
| 2024-10-04 | 13,910.00 | 14,000.00 | 13,820.00 | 13,980.00 | 12,311.32 | 523,959 |
| 2024-10-02 | 13,970.00 | 14,030.00 | 13,850.00 | 13,880.00 | 12,223.25 | 748,450 |
| 2024-09-30 | 14,240.00 | 14,250.00 | 13,970.00 | 13,970.00 | 12,302.51 | 892,020 |
| 2024-09-27 | 14,090.00 | 14,270.00 | 14,090.00 | 14,110.00 | 12,425.80 | 1,163,961 |
| 2024-09-26 | 13,880.00 | 14,100.00 | 13,880.00 | 14,100.00 | 12,416.99 | 863,247 |
| 2024-09-25 | 14,250.00 | 14,250.00 | 13,870.00 | 13,880.00 | 12,223.25 | 1,438,719 |
| 2024-09-24 | 14,130.00 | 14,160.00 | 13,960.00 | 14,160.00 | 12,469.83 | 846,519 |
| 2024-09-23 | 14,220.00 | 14,230.00 | 13,960.00 | 14,110.00 | 12,425.80 | 779,232 |
| 2024-09-20 | 14,140.00 | 14,240.00 | 14,010.00 | 14,240.00 | 12,540.28 | 1,594,462 |
| 2024-09-19 | 14,080.00 | 14,150.00 | 13,820.00 | 14,090.00 | 12,408.19 | 1,077,294 |
| 2024-09-13 | 13,650.00 | 13,900.00 | 13,650.00 | 13,890.00 | 12,232.06 | 690,747 |
| 2024-09-12 | 13,460.00 | 13,620.00 | 13,410.00 | 13,590.00 | 11,967.87 | 1,286,963 |
| 2024-09-11 | 13,720.00 | 13,750.00 | 13,330.00 | 13,440.00 | 11,835.77 | 1,471,660 |
| 2024-09-10 | 13,810.00 | 13,910.00 | 13,660.00 | 13,730.00 | 12,091.16 | 556,084 |
| 2024-09-09 | 13,720.00 | 13,870.00 | 13,610.00 | 13,750.00 | 12,108.77 | 862,513 |
| 2024-09-06 | 13,960.00 | 13,960.00 | 13,790.00 | 13,880.00 | 12,223.25 | 620,176 |
| 2024-09-05 | 13,900.00 | 13,980.00 | 13,860.00 | 13,900.00 | 12,240.87 | 687,672 |
| 2024-09-04 | 13,900.00 | 13,990.00 | 13,820.00 | 13,880.00 | 12,223.25 | 1,029,547 |
| 2024-09-03 | 14,090.00 | 14,170.00 | 14,040.00 | 14,050.00 | 12,372.96 | 671,523 |
| 2024-09-02 | 13,870.00 | 14,090.00 | 13,810.00 | 14,040.00 | 12,364.16 | 823,348 |
| 2024-08-30 | 14,000.00 | 14,010.00 | 13,810.00 | 13,810.00 | 12,161.61 | 1,669,512 |
| 2024-08-29 | 14,000.00 | 14,160.00 | 13,920.00 | 13,960.00 | 12,293.71 | 784,383 |
| 2024-08-28 | 14,250.00 | 14,280.00 | 13,960.00 | 14,030.00 | 12,355.35 | 1,094,689 |
| 2024-08-27 | 14,390.00 | 14,400.00 | 14,100.00 | 14,260.00 | 12,557.90 | 820,127 |
| 2024-08-26 | 14,160.00 | 14,370.00 | 14,130.00 | 14,370.00 | 12,654.77 | 1,177,906 |
| 2024-08-23 | 14,140.00 | 14,230.00 | 14,080.00 | 14,160.00 | 12,469.83 | 983,996 |
| 2024-08-22 | 14,150.00 | 14,160.00 | 14,020.00 | 14,140.00 | 12,452.22 | 844,980 |
| 2024-08-21 | 14,160.00 | 14,180.00 | 14,050.00 | 14,160.00 | 12,469.83 | 857,683 |
| 2024-08-20 | 13,900.00 | 14,180.00 | 13,900.00 | 14,170.00 | 12,478.64 | 1,211,129 |
| 2024-08-19 | 13,730.00 | 13,970.00 | 13,690.00 | 13,890.00 | 12,232.06 | 1,585,583 |
| 2024-08-16 | 13,780.00 | 13,830.00 | 13,610.00 | 13,690.00 | 12,055.93 | 1,305,163 |
| 2024-08-14 | 13,670.00 | 13,750.00 | 13,580.00 | 13,720.00 | 12,082.35 | 850,171 |
| 2024-08-13 | 13,400.00 | 13,670.00 | 13,400.00 | 13,620.00 | 11,994.29 | 1,046,251 |
| 2024-08-12 | 13,500.00 | 13,560.00 | 13,430.00 | 13,480.00 | 11,871.00 | 683,331 |
| 2024-08-09 | 13,440.00 | 13,520.00 | 13,320.00 | 13,430.00 | 11,826.97 | 853,985 |
| 2024-08-08 | 13,130.00 | 13,480.00 | 13,120.00 | 13,390.00 | 11,791.74 | 1,105,614 |
| 2024-08-07 | 13,050.00 | 13,350.00 | 12,970.00 | 13,200.00 | 11,624.42 | 1,463,137 |
| 2024-08-06 | 13,090.00 | 13,450.00 | 13,050.00 | 13,060.00 | 11,501.13 | 2,114,124 |
| 2024-08-05 | 13,520.00 | 13,560.00 | 12,790.00 | 12,910.00 | 11,369.04 | 2,979,610 |
| 2024-08-02 | 13,880.00 | 13,950.00 | 13,580.00 | 13,690.00 | 12,055.93 | 2,138,935 |
| 2024-08-01 | 13,940.00 | 14,140.00 | 13,910.00 | 14,000.00 | 12,328.93 | 820,531 |
| 2024-07-31 | 13,890.00 | 14,050.00 | 13,830.00 | 14,000.00 | 12,328.93 | 1,282,180 |
| 2024-07-30 | 14,080.00 | 14,080.00 | 13,660.00 | 13,840.00 | 12,188.03 | 2,332,380 |
| 2024-07-29 | 14,230.00 | 14,650.00 | 14,190.00 | 14,380.00 | 12,663.57 | 2,449,391 |
| 2024-07-26 | 13,760.00 | 14,370.00 | 13,760.00 | 14,230.00 | 12,531.48 | 2,419,946 |
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.