Industrial Bank of Korea (KRX:024110)
South Korea · Delayed Price · Currency is KRW 20,700
+150 (0.73%)
Dec 1, 2025, 3:30 PM KST
Industrial Bank of Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20,600.00 | 20,750.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.73% | 617,828 |
| Nov 28, 2025 | 20,400.00 | 20,550.00 | 20,200.00 | 20,550.00 | 20,550.00 | 1.23% | 839,515 |
| Nov 27, 2025 | 20,350.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.73% | 499,636 |
| Nov 26, 2025 | 20,450.00 | 20,450.00 | 20,250.00 | 20,450.00 | 20,450.00 | 1.49% | 506,991 |
| Nov 25, 2025 | 20,300.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 836,061 |
| Nov 24, 2025 | 20,400.00 | 20,450.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.74% | 2,262,613 |
| Nov 21, 2025 | 20,100.00 | 20,250.00 | 19,920.00 | 20,250.00 | 20,250.00 | 0.25% | 805,178 |
| Nov 20, 2025 | 20,400.00 | 20,500.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.49% | 960,627 |
| Nov 19, 2025 | 20,250.00 | 20,450.00 | 20,050.00 | 20,300.00 | 20,300.00 | 1.25% | 1,231,785 |
| Nov 18, 2025 | 20,350.00 | 20,450.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.20% | 743,274 |
| Nov 17, 2025 | 20,650.00 | 20,700.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.73% | 959,809 |
| Nov 14, 2025 | 20,750.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.48% | 1,275,221 |
| Nov 13, 2025 | 20,750.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,750.00 | - | 1,498,294 |
| Nov 12, 2025 | 20,200.00 | 20,750.00 | 20,100.00 | 20,750.00 | 20,750.00 | 3.23% | 1,820,591 |
| Nov 11, 2025 | 20,200.00 | 20,500.00 | 19,980.00 | 20,100.00 | 20,100.00 | -0.25% | 1,233,851 |
| Nov 10, 2025 | 20,200.00 | 20,450.00 | 20,100.00 | 20,150.00 | 20,150.00 | 2.28% | 1,593,466 |
| Nov 7, 2025 | 20,300.00 | 20,350.00 | 19,480.00 | 19,700.00 | 19,700.00 | -1.99% | 1,622,659 |
| Nov 6, 2025 | 19,440.00 | 20,150.00 | 19,340.00 | 20,100.00 | 20,100.00 | 4.04% | 2,419,578 |
| Nov 5, 2025 | 19,400.00 | 19,410.00 | 19,030.00 | 19,320.00 | 19,320.00 | -0.05% | 1,378,785 |
| Nov 4, 2025 | 19,140.00 | 19,380.00 | 19,070.00 | 19,330.00 | 19,330.00 | 1.15% | 1,262,343 |
| Nov 3, 2025 | 19,230.00 | 19,250.00 | 19,100.00 | 19,110.00 | 19,110.00 | -1.14% | 1,088,199 |
| Oct 31, 2025 | 19,250.00 | 19,370.00 | 19,100.00 | 19,330.00 | 19,330.00 | 0.89% | 937,479 |
| Oct 30, 2025 | 19,210.00 | 19,380.00 | 18,950.00 | 19,160.00 | 19,160.00 | -0.73% | 1,206,779 |
| Oct 29, 2025 | 19,590.00 | 19,590.00 | 19,230.00 | 19,300.00 | 19,300.00 | -0.92% | 1,071,997 |
| Oct 28, 2025 | 19,510.00 | 19,540.00 | 19,400.00 | 19,480.00 | 19,480.00 | -0.26% | 828,588 |
| Oct 27, 2025 | 19,460.00 | 19,650.00 | 19,450.00 | 19,530.00 | 19,530.00 | 0.62% | 808,229 |
| Oct 24, 2025 | 19,500.00 | 19,570.00 | 19,390.00 | 19,410.00 | 19,410.00 | - | 758,844 |
| Oct 23, 2025 | 19,420.00 | 19,610.00 | 19,300.00 | 19,410.00 | 19,410.00 | -1.02% | 739,435 |
| Oct 22, 2025 | 19,440.00 | 19,610.00 | 19,280.00 | 19,610.00 | 19,610.00 | 0.87% | 664,847 |
| Oct 21, 2025 | 19,430.00 | 19,750.00 | 19,350.00 | 19,440.00 | 19,440.00 | 0.31% | 1,255,068 |
| Oct 20, 2025 | 19,130.00 | 19,480.00 | 19,000.00 | 19,380.00 | 19,380.00 | 1.52% | 929,212 |
| Oct 17, 2025 | 19,110.00 | 19,240.00 | 19,010.00 | 19,090.00 | 19,090.00 | -0.88% | 680,628 |
| Oct 16, 2025 | 19,120.00 | 19,410.00 | 19,120.00 | 19,260.00 | 19,260.00 | 0.73% | 832,934 |
| Oct 15, 2025 | 18,800.00 | 19,160.00 | 18,800.00 | 19,120.00 | 19,120.00 | 1.76% | 649,252 |
| Oct 14, 2025 | 18,810.00 | 18,950.00 | 18,660.00 | 18,790.00 | 18,790.00 | -0.53% | 890,570 |
| Oct 13, 2025 | 19,000.00 | 19,000.00 | 18,740.00 | 18,890.00 | 18,890.00 | -0.42% | 811,896 |
| Oct 10, 2025 | 19,210.00 | 19,280.00 | 18,800.00 | 18,970.00 | 18,970.00 | -1.96% | 1,525,258 |
| Oct 2, 2025 | 19,340.00 | 19,640.00 | 19,280.00 | 19,350.00 | 19,350.00 | 0.62% | 1,285,327 |
| Oct 1, 2025 | 19,500.00 | 19,520.00 | 19,220.00 | 19,230.00 | 19,230.00 | -1.18% | 748,114 |
| Sep 30, 2025 | 19,420.00 | 19,650.00 | 19,400.00 | 19,460.00 | 19,460.00 | -0.21% | 948,720 |
| Sep 29, 2025 | 19,510.00 | 19,670.00 | 19,460.00 | 19,500.00 | 19,500.00 | 0.93% | 713,800 |
| Sep 26, 2025 | 19,490.00 | 19,490.00 | 19,240.00 | 19,320.00 | 19,320.00 | -1.18% | 823,695 |
| 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% | 570,068 |
| 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% | 2,692,714 |
| Sep 18, 2025 | 19,790.00 | 19,885.00 | 19,660.00 | 19,750.00 | 19,750.00 | -0.35% | 669,159 |
| Sep 17, 2025 | 19,860.00 | 19,870.00 | 19,670.00 | 19,820.00 | 19,820.00 | -0.25% | 617,194 |
| Sep 16, 2025 | 20,050.00 | 20,150.00 | 19,870.00 | 19,870.00 | 19,870.00 | -0.60% | 761,256 |