Industrial Bank of Korea (KRX:024110)
South Korea · Delayed Price · Currency is KRW 18,650
-770 (-3.96%)
At close: Aug 1, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 21,050.00 | 21,200.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1.21% | 1,027,438 |
| Jul 16, 2025 | 21,850.00 | 21,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | -5.91% | 2,163,166 |
| Jul 15, 2025 | 22,400.00 | 22,400.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.69% | 1,993,090 |
| Jul 14, 2025 | 21,400.00 | 21,900.00 | 21,200.00 | 21,850.00 | 21,850.00 | 4.05% | 2,109,219 |
| Jul 11, 2025 | 20,300.00 | 21,150.00 | 20,300.00 | 21,000.00 | 21,000.00 | 3.70% | 1,672,179 |
| Jul 10, 2025 | 20,150.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.50% | 1,258,001 |
| Jul 9, 2025 | 20,400.00 | 20,550.00 | 20,100.00 | 20,150.00 | 20,150.00 | - | 1,132,849 |
| Jul 8, 2025 | 19,200.00 | 20,350.00 | 19,110.00 | 20,150.00 | 20,150.00 | 5.61% | 2,049,817 |
| Jul 7, 2025 | 18,990.00 | 19,340.00 | 18,870.00 | 19,080.00 | 19,080.00 | 0.69% | 838,348 |
| Jul 4, 2025 | 19,170.00 | 19,200.00 | 18,850.00 | 18,950.00 | 18,950.00 | 0.11% | 1,101,504 |
| Jul 3, 2025 | 18,600.00 | 18,990.00 | 18,600.00 | 18,930.00 | 18,930.00 | 2.16% | 1,075,314 |
| Jul 2, 2025 | 18,470.00 | 18,640.00 | 18,180.00 | 18,530.00 | 18,530.00 | 0.32% | 893,957 |
| Jul 1, 2025 | 18,430.00 | 18,780.00 | 18,320.00 | 18,470.00 | 18,470.00 | 1.15% | 1,215,200 |
| Jun 30, 2025 | 18,190.00 | 18,430.00 | 17,850.00 | 18,260.00 | 18,260.00 | -0.22% | 1,113,926 |
| Jun 27, 2025 | 18,600.00 | 18,740.00 | 18,260.00 | 18,300.00 | 18,300.00 | -1.19% | 942,054 |
| Jun 26, 2025 | 18,840.00 | 18,980.00 | 18,410.00 | 18,520.00 | 18,520.00 | -1.44% | 1,732,163 |
| Jun 25, 2025 | 18,290.00 | 18,810.00 | 18,060.00 | 18,790.00 | 18,790.00 | 4.04% | 1,683,146 |
| Jun 24, 2025 | 17,630.00 | 18,180.00 | 17,600.00 | 18,060.00 | 18,060.00 | 3.67% | 1,472,576 |
| Jun 23, 2025 | 17,170.00 | 17,440.00 | 17,100.00 | 17,420.00 | 17,420.00 | 0.75% | 977,299 |
| Jun 20, 2025 | 17,260.00 | 17,330.00 | 17,160.00 | 17,290.00 | 17,290.00 | 0.52% | 1,986,981 |
| Jun 19, 2025 | 17,160.00 | 17,330.00 | 17,010.00 | 17,200.00 | 17,200.00 | 0.12% | 737,052 |
| Jun 18, 2025 | 17,140.00 | 17,450.00 | 17,060.00 | 17,180.00 | 17,180.00 | -0.29% | 926,190 |
| Jun 17, 2025 | 17,250.00 | 17,550.00 | 17,080.00 | 17,230.00 | 17,230.00 | 0.35% | 1,403,276 |
| Jun 16, 2025 | 17,070.00 | 17,200.00 | 16,880.00 | 17,170.00 | 17,170.00 | 1.24% | 1,171,567 |
| Jun 13, 2025 | 16,750.00 | 17,130.00 | 16,750.00 | 16,960.00 | 16,960.00 | 1.44% | 1,270,130 |
| Jun 12, 2025 | 16,800.00 | 16,930.00 | 16,700.00 | 16,720.00 | 16,720.00 | -0.42% | 1,641,193 |
| Jun 11, 2025 | 16,770.00 | 16,890.00 | 16,670.00 | 16,790.00 | 16,790.00 | 0.12% | 924,340 |
| Jun 10, 2025 | 17,040.00 | 17,040.00 | 16,620.00 | 16,770.00 | 16,770.00 | - | 1,445,766 |
| Jun 9, 2025 | 16,470.00 | 16,780.00 | 16,410.00 | 16,770.00 | 16,770.00 | 4.49% | 1,684,680 |
| Jun 5, 2025 | 15,800.00 | 16,190.00 | 15,760.00 | 16,050.00 | 16,050.00 | 1.58% | 1,566,071 |
| Jun 4, 2025 | 15,500.00 | 15,830.00 | 15,500.00 | 15,800.00 | 15,800.00 | 2.40% | 1,742,846 |
| Jun 2, 2025 | 15,670.00 | 15,880.00 | 15,250.00 | 15,430.00 | 15,430.00 | -1.97% | 1,306,438 |
| May 30, 2025 | 15,670.00 | 15,760.00 | 15,620.00 | 15,740.00 | 15,740.00 | 0.64% | 1,932,130 |
| May 29, 2025 | 15,500.00 | 15,660.00 | 15,440.00 | 15,640.00 | 15,640.00 | 1.23% | 1,466,105 |
| May 28, 2025 | 15,430.00 | 15,540.00 | 15,410.00 | 15,450.00 | 15,450.00 | -0.13% | 994,931 |
| May 27, 2025 | 15,400.00 | 15,470.00 | 15,350.00 | 15,470.00 | 15,470.00 | 0.19% | 800,149 |
| May 26, 2025 | 15,360.00 | 15,440.00 | 15,250.00 | 15,440.00 | 15,440.00 | 0.52% | 662,984 |
| May 23, 2025 | 15,250.00 | 15,390.00 | 15,250.00 | 15,360.00 | 15,360.00 | 0.66% | 442,587 |
| May 22, 2025 | 15,360.00 | 15,370.00 | 15,210.00 | 15,260.00 | 15,260.00 | -1.23% | 805,395 |