Industrial Bank of Korea (KRX:024110)
South Korea
· Delayed Price · Currency is KRW 19,590
+270 (1.40%)
Last updated: Sep 29, 2025, 10:14 AM KST
Industrial Bank of Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19,490.00 | 19,490.00 | 19,240.00 | 19,320.00 | 19,320.00 | -1.18% | 788,927 |
| Sep 25, 2025 | 19,600.00 | 19,730.00 | 19,500.00 | 19,550.00 | 19,550.00 | -0.26% | 587,351 |
| Sep 24, 2025 | 19,900.00 | 19,900.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.56% | 624,005 |
| Sep 23, 2025 | 19,600.00 | 19,830.00 | 19,600.00 | 19,710.00 | 19,710.00 | -0.25% | 408,235 |
| Sep 22, 2025 | 19,900.00 | 20,150.00 | 19,450.00 | 19,760.00 | 19,760.00 | - | 514,059 |
| Sep 19, 2025 | 19,850.00 | 20,050.00 | 19,740.00 | 19,760.00 | 19,760.00 | 0.05% | 4,187,580 |
| Sep 18, 2025 | 19,790.00 | 19,885.00 | 19,660.00 | 19,750.00 | 19,750.00 | -0.35% | 822,882 |
| Sep 17, 2025 | 19,860.00 | 19,870.00 | 19,670.00 | 19,820.00 | 19,820.00 | -0.25% | 692,017 |
| Sep 16, 2025 | 20,050.00 | 20,150.00 | 19,870.00 | 19,870.00 | 19,870.00 | -0.60% | 893,141 |
| Sep 15, 2025 | 19,840.00 | 20,100.00 | 19,810.00 | 19,990.00 | 19,990.00 | 1.16% | 1,105,425 |
| Sep 12, 2025 | 19,940.00 | 20,050.00 | 19,720.00 | 19,760.00 | 19,760.00 | 0.15% | 1,078,616 |
| Sep 11, 2025 | 19,930.00 | 19,980.00 | 19,460.00 | 19,730.00 | 19,730.00 | -0.80% | 1,278,979 |
| Sep 10, 2025 | 19,400.00 | 20,000.00 | 19,050.00 | 19,890.00 | 19,890.00 | 3.86% | 1,513,778 |
| Sep 9, 2025 | 19,080.00 | 19,150.00 | 18,950.00 | 19,150.00 | 19,150.00 | 0.79% | 1,193,257 |
| Sep 8, 2025 | 18,980.00 | 19,060.00 | 18,830.00 | 19,000.00 | 19,000.00 | -0.05% | 685,418 |
| Sep 5, 2025 | 18,930.00 | 19,060.00 | 18,910.00 | 19,010.00 | 19,010.00 | -0.16% | 452,161 |
| Sep 4, 2025 | 18,910.00 | 19,100.00 | 18,910.00 | 19,040.00 | 19,040.00 | -0.31% | 538,217 |
| Sep 3, 2025 | 18,960.00 | 19,150.00 | 18,960.00 | 19,100.00 | 19,100.00 | 0.05% | 432,075 |
| Sep 2, 2025 | 18,910.00 | 19,090.00 | 18,910.00 | 19,090.00 | 19,090.00 | 0.90% | 506,584 |
| Sep 1, 2025 | 19,120.00 | 19,120.00 | 18,890.00 | 18,920.00 | 18,920.00 | -0.53% | 676,494 |
| Aug 29, 2025 | 19,220.00 | 19,250.00 | 19,020.00 | 19,020.00 | 19,020.00 | -0.89% | 882,363 |
| Aug 28, 2025 | 19,170.00 | 19,350.00 | 19,090.00 | 19,190.00 | 19,190.00 | 0.05% | 620,877 |
| Aug 27, 2025 | 19,170.00 | 19,200.00 | 19,080.00 | 19,180.00 | 19,180.00 | 0.37% | 444,349 |
| Aug 26, 2025 | 19,220.00 | 19,280.00 | 19,090.00 | 19,110.00 | 19,110.00 | -1.19% | 1,387,565 |
| Aug 25, 2025 | 19,230.00 | 19,400.00 | 19,200.00 | 19,340.00 | 19,340.00 | 0.94% | 511,015 |
| Aug 22, 2025 | 19,350.00 | 19,490.00 | 19,120.00 | 19,160.00 | 19,160.00 | -0.57% | 420,937 |
| Aug 21, 2025 | 19,600.00 | 19,600.00 | 19,230.00 | 19,270.00 | 19,270.00 | - | 546,638 |
| Aug 20, 2025 | 19,350.00 | 19,390.00 | 19,030.00 | 19,270.00 | 19,270.00 | -0.16% | 688,781 |
| Aug 19, 2025 | 19,400.00 | 19,400.00 | 19,200.00 | 19,300.00 | 19,300.00 | 0.21% | 504,887 |
| Aug 18, 2025 | 19,420.00 | 19,490.00 | 19,150.00 | 19,260.00 | 19,260.00 | -1.03% | 821,735 |
| Aug 14, 2025 | 19,540.00 | 19,690.00 | 19,420.00 | 19,460.00 | 19,460.00 | -0.15% | 1,894,636 |
| Aug 13, 2025 | 19,530.00 | 19,640.00 | 19,350.00 | 19,490.00 | 19,490.00 | - | 592,157 |
| Aug 12, 2025 | 19,240.00 | 19,710.00 | 19,240.00 | 19,490.00 | 19,490.00 | 1.14% | 714,601 |
| Aug 11, 2025 | 19,400.00 | 19,420.00 | 19,160.00 | 19,270.00 | 19,270.00 | -0.67% | 373,196 |
| Aug 8, 2025 | 19,270.00 | 19,440.00 | 19,250.00 | 19,400.00 | 19,400.00 | 0.15% | 453,603 |
| Aug 7, 2025 | 19,340.00 | 19,440.00 | 19,210.00 | 19,370.00 | 19,370.00 | 0.16% | 738,073 |
| Aug 6, 2025 | 19,140.00 | 19,410.00 | 19,110.00 | 19,340.00 | 19,340.00 | 0.57% | 670,991 |
| Aug 5, 2025 | 19,200.00 | 19,450.00 | 19,140.00 | 19,230.00 | 19,230.00 | 1.58% | 1,188,190 |
| Aug 4, 2025 | 18,500.00 | 19,040.00 | 18,500.00 | 18,930.00 | 18,930.00 | 1.50% | 901,527 |
| Aug 1, 2025 | 19,200.00 | 19,200.00 | 18,650.00 | 18,650.00 | 18,650.00 | -3.96% | 1,132,959 |
| Jul 31, 2025 | 19,310.00 | 19,550.00 | 19,200.00 | 19,420.00 | 19,420.00 | -0.41% | 765,727 |
| Jul 30, 2025 | 19,230.00 | 19,600.00 | 19,130.00 | 19,500.00 | 19,500.00 | 1.35% | 1,026,260 |
| Jul 29, 2025 | 18,800.00 | 19,350.00 | 18,790.00 | 19,240.00 | 19,240.00 | 1.26% | 1,122,958 |
| Jul 28, 2025 | 19,610.00 | 19,650.00 | 18,750.00 | 19,000.00 | 19,000.00 | -4.28% | 2,237,796 |
| Jul 25, 2025 | 20,100.00 | 20,600.00 | 19,760.00 | 19,850.00 | 19,850.00 | -1.98% | 1,689,740 |
| Jul 24, 2025 | 20,300.00 | 20,600.00 | 20,050.00 | 20,250.00 | 20,250.00 | 0.75% | 841,919 |
| Jul 23, 2025 | 20,350.00 | 20,500.00 | 19,970.00 | 20,100.00 | 20,100.00 | -0.50% | 763,180 |
| Jul 22, 2025 | 20,300.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.25% | 822,922 |
| Jul 21, 2025 | 20,200.00 | 20,500.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.22% | 851,566 |
| Jul 18, 2025 | 21,100.00 | 21,150.00 | 20,300.00 | 20,500.00 | 20,500.00 | -2.15% | 1,166,380 |