Industrial Bank Of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19,800.00 | 20,150.00 | 19,700.00 | 19,920.00 | 19,920.00 | 1,187,615 |
| 2026-10-15 | 19,540.00 | 19,980.00 | 19,260.00 | 19,740.00 | 19,740.00 | 1,281,647 |
| 2026-10-14 | 19,730.00 | 19,890.00 | 19,590.00 | 19,710.00 | 19,710.00 | 903,908 |
| 2026-10-13 | 19,730.00 | 19,900.00 | 19,370.00 | 19,840.00 | 19,840.00 | 729,499 |
| 2026-10-12 | 19,900.00 | 20,100.00 | 19,750.00 | 19,910.00 | 19,910.00 | 459,148 |
| 2026-10-08 | 20,100.00 | 20,100.00 | 19,750.00 | 19,750.00 | 19,750.00 | 1,206,565 |
| 2026-10-07 | 20,150.00 | 20,250.00 | 20,050.00 | 20,100.00 | 20,100.00 | 431,610 |
| 2026-10-06 | 20,350.00 | 20,350.00 | 20,050.00 | 20,200.00 | 20,200.00 | 709,129 |
| 2026-10-02 | 20,200.00 | 20,350.00 | 20,150.00 | 20,200.00 | 20,200.00 | 585,346 |
| 2026-10-01 | 20,200.00 | 20,200.00 | 20,000.00 | 20,150.00 | 20,150.00 | 780,987 |
| 2026-09-30 | 20,550.00 | 20,600.00 | 20,150.00 | 20,200.00 | 20,200.00 | 1,075,435 |
| 2026-09-29 | 20,750.00 | 20,750.00 | 20,450.00 | 20,700.00 | 20,700.00 | 475,366 |
| 2026-09-28 | 20,300.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1,045,948 |
| 2026-09-23 | 20,300.00 | 21,050.00 | 20,250.00 | 20,400.00 | 20,400.00 | 1,485,880 |
| 2026-09-22 | 20,150.00 | 20,150.00 | 19,970.00 | 20,000.00 | 20,000.00 | 681,609 |
| 2026-09-21 | 20,100.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | 748,071 |
| 2026-09-18 | 20,350.00 | 20,350.00 | 20,050.00 | 20,050.00 | 20,050.00 | 1,063,112 |
| 2026-09-17 | 20,300.00 | 20,400.00 | 20,100.00 | 20,150.00 | 20,150.00 | 538,989 |
| 2026-09-16 | 20,350.00 | 20,450.00 | 20,100.00 | 20,200.00 | 20,200.00 | 796,582 |
| 2026-09-15 | 20,700.00 | 20,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | 707,951 |
| 2026-09-14 | 20,650.00 | 21,050.00 | 20,450.00 | 20,900.00 | 20,900.00 | 983,012 |
| 2026-09-11 | 20,350.00 | 20,850.00 | 20,300.00 | 20,850.00 | 20,850.00 | 801,984 |
| 2026-09-10 | 20,550.00 | 20,750.00 | 20,350.00 | 20,500.00 | 20,500.00 | 1,155,279 |
| 2026-09-09 | 20,800.00 | 20,850.00 | 20,600.00 | 20,600.00 | 20,600.00 | 622,184 |
| 2026-09-08 | 21,050.00 | 21,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | 514,283 |
| 2026-09-07 | 20,800.00 | 21,000.00 | 20,750.00 | 20,900.00 | 20,900.00 | 581,591 |
| 2026-09-04 | 21,150.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 1,110,330 |
| 2026-09-03 | 20,950.00 | 21,500.00 | 20,700.00 | 21,150.00 | 21,150.00 | 1,274,274 |
| 2026-09-02 | 20,600.00 | 21,050.00 | 20,550.00 | 20,850.00 | 20,850.00 | 922,183 |
| 2026-09-01 | 20,550.00 | 20,950.00 | 20,450.00 | 20,900.00 | 20,900.00 | 912,251 |
| 2026-08-31 | 20,850.00 | 20,950.00 | 20,450.00 | 20,700.00 | 20,700.00 | 1,253,862 |
| 2026-08-28 | 20,400.00 | 20,850.00 | 20,250.00 | 20,850.00 | 20,850.00 | 870,766 |
| 2026-08-27 | 20,450.00 | 20,700.00 | 20,250.00 | 20,500.00 | 20,500.00 | 691,095 |
| 2026-08-26 | 20,250.00 | 20,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | 742,091 |
| 2026-08-25 | 20,150.00 | 20,400.00 | 20,050.00 | 20,250.00 | 20,250.00 | 1,098,871 |
| 2026-08-24 | 20,050.00 | 20,300.00 | 19,860.00 | 20,200.00 | 20,200.00 | 1,130,094 |
| 2026-08-21 | 19,980.00 | 20,100.00 | 19,870.00 | 20,000.00 | 20,000.00 | 721,725 |
| 2026-08-20 | 20,200.00 | 20,300.00 | 19,950.00 | 19,950.00 | 19,950.00 | 1,283,419 |
| 2026-08-19 | 20,250.00 | 20,300.00 | 19,920.00 | 20,300.00 | 20,300.00 | 734,442 |
| 2026-08-18 | 20,450.00 | 20,500.00 | 20,250.00 | 20,450.00 | 20,450.00 | 687,731 |
| 2026-08-14 | 20,050.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | 979,364 |
| 2026-08-13 | 20,200.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,769,467 |
| 2026-08-12 | 20,300.00 | 20,500.00 | 20,100.00 | 20,150.00 | 20,150.00 | 984,273 |
| 2026-08-11 | 20,300.00 | 20,350.00 | 20,050.00 | 20,150.00 | 20,150.00 | 900,072 |
| 2026-08-10 | 20,600.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | 975,883 |
| 2026-08-07 | 20,200.00 | 20,750.00 | 20,200.00 | 20,750.00 | 20,750.00 | 775,345 |
| 2026-08-06 | 20,300.00 | 20,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | 627,659 |
| 2026-08-05 | 20,400.00 | 20,650.00 | 20,200.00 | 20,200.00 | 20,200.00 | 830,671 |
| 2026-08-04 | 20,150.00 | 20,350.00 | 20,100.00 | 20,350.00 | 20,350.00 | 597,126 |
| 2026-08-03 | 20,300.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1,111,640 |
| 2026-07-31 | 20,550.00 | 20,850.00 | 20,200.00 | 20,650.00 | 20,650.00 | 1,691,274 |
| 2026-07-30 | 20,200.00 | 21,100.00 | 19,960.00 | 20,450.00 | 20,450.00 | 1,618,190 |
| 2026-07-29 | 20,500.00 | 21,250.00 | 19,840.00 | 20,200.00 | 19,990.00 | 2,286,500 |
| 2026-07-28 | 20,950.00 | 21,150.00 | 20,200.00 | 20,400.00 | 20,187.92 | 1,605,710 |
| 2026-07-27 | 21,350.00 | 21,550.00 | 21,150.00 | 21,350.00 | 21,128.04 | 721,813 |
| 2026-07-24 | 20,850.00 | 21,400.00 | 20,750.00 | 21,350.00 | 21,128.04 | 785,811 |
| 2026-07-23 | 20,650.00 | 21,200.00 | 20,650.00 | 21,050.00 | 20,831.16 | 668,651 |
| 2026-07-22 | 20,650.00 | 21,000.00 | 20,600.00 | 20,700.00 | 20,484.80 | 673,956 |
| 2026-07-21 | 20,900.00 | 21,000.00 | 20,500.00 | 20,550.00 | 20,336.36 | 1,457,277 |
| 2026-07-20 | 21,650.00 | 21,650.00 | 20,650.00 | 21,200.00 | 20,979.60 | 1,024,976 |
Page 1 of 22 · 1,301 trading daysOlder →
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.