Industrial Bank of Korea (KRX:024110)
South Korea · Delayed Price · Currency is KRW 20,850
+350 (1.71%)
At close: Aug 28, 2026
Industrial Bank of Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 20,400.00 | 20,850.00 | 20,250.00 | 20,850.00 | 20,850.00 | 1.71% | 870,766 |
| Aug 27, 2026 | 20,450.00 | 20,700.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.74% | 691,095 |
| Aug 26, 2026 | 20,250.00 | 20,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.49% | 742,090 |
| Aug 25, 2026 | 20,150.00 | 20,400.00 | 20,050.00 | 20,250.00 | 20,250.00 | 0.25% | 1,086,580 |
| Aug 24, 2026 | 20,050.00 | 20,300.00 | 19,860.00 | 20,200.00 | 20,200.00 | 1.00% | 1,130,094 |
| Aug 21, 2026 | 19,980.00 | 20,100.00 | 19,870.00 | 20,000.00 | 20,000.00 | 0.25% | 721,725 |
| Aug 20, 2026 | 20,200.00 | 20,300.00 | 19,950.00 | 19,950.00 | 19,950.00 | -1.72% | 1,283,419 |
| Aug 19, 2026 | 20,250.00 | 20,300.00 | 19,920.00 | 20,300.00 | 20,300.00 | -0.73% | 734,442 |
| Aug 18, 2026 | 20,450.00 | 20,500.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.25% | 687,731 |
| Aug 14, 2026 | 20,050.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2.00% | 979,364 |
| Aug 13, 2026 | 20,200.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.74% | 1,769,467 |
| Aug 12, 2026 | 20,300.00 | 20,500.00 | 20,100.00 | 20,150.00 | 20,150.00 | - | 984,273 |
| Aug 11, 2026 | 20,300.00 | 20,350.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.49% | 900,072 |
| Aug 10, 2026 | 20,600.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | -2.41% | 975,883 |
| Aug 7, 2026 | 20,200.00 | 20,750.00 | 20,200.00 | 20,750.00 | 20,750.00 | 1.97% | 775,345 |
| Aug 6, 2026 | 20,300.00 | 20,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.74% | 627,659 |
| Aug 5, 2026 | 20,400.00 | 20,650.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.74% | 830,671 |
| Aug 4, 2026 | 20,150.00 | 20,350.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.49% | 597,126 |
| Aug 3, 2026 | 20,300.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.94% | 1,111,640 |
| Jul 31, 2026 | 20,550.00 | 20,850.00 | 20,200.00 | 20,650.00 | 20,650.00 | 0.98% | 1,691,274 |
| Jul 30, 2026 | 20,200.00 | 21,100.00 | 19,960.00 | 20,450.00 | 20,450.00 | 2.30% | 1,618,190 |
| Jul 29, 2026 | 20,500.00 | 21,250.00 | 19,840.00 | 20,200.00 | 19,989.48 | -0.98% | 2,286,500 |
| Jul 28, 2026 | 20,950.00 | 21,150.00 | 20,200.00 | 20,400.00 | 20,187.39 | -4.45% | 1,605,710 |
| Jul 27, 2026 | 21,350.00 | 21,550.00 | 21,150.00 | 21,350.00 | 21,127.49 | - | 721,813 |
| Jul 24, 2026 | 20,850.00 | 21,400.00 | 20,750.00 | 21,350.00 | 21,127.49 | 1.43% | 785,811 |
| Jul 23, 2026 | 20,650.00 | 21,200.00 | 20,650.00 | 21,050.00 | 20,830.62 | 1.69% | 668,651 |
| Jul 22, 2026 | 20,650.00 | 21,000.00 | 20,600.00 | 20,700.00 | 20,484.27 | 0.73% | 673,956 |
| Jul 21, 2026 | 20,900.00 | 21,000.00 | 20,500.00 | 20,550.00 | 20,335.83 | -3.07% | 1,457,277 |
| Jul 20, 2026 | 21,650.00 | 21,650.00 | 20,650.00 | 21,200.00 | 20,979.06 | -1.85% | 1,024,976 |
| Jul 16, 2026 | 21,350.00 | 22,150.00 | 21,100.00 | 21,600.00 | 21,374.89 | 1.65% | 1,278,452 |
| Jul 15, 2026 | 21,200.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,028.54 | 0.71% | 1,209,887 |
| Jul 14, 2026 | 21,150.00 | 21,400.00 | 20,750.00 | 21,100.00 | 20,880.10 | -0.24% | 1,196,458 |
| Jul 13, 2026 | 21,350.00 | 21,750.00 | 20,900.00 | 21,150.00 | 20,929.58 | -0.47% | 1,309,264 |
| Jul 10, 2026 | 20,800.00 | 21,750.00 | 20,750.00 | 21,250.00 | 21,028.54 | 3.66% | 1,257,476 |
| Jul 9, 2026 | 21,150.00 | 21,200.00 | 20,500.00 | 20,500.00 | 20,286.35 | -2.15% | 1,245,909 |
| Jul 8, 2026 | 21,300.00 | 21,550.00 | 20,750.00 | 20,950.00 | 20,731.66 | -1.87% | 972,180 |
| Jul 7, 2026 | 21,250.00 | 21,500.00 | 20,800.00 | 21,350.00 | 21,127.49 | 0.23% | 1,373,796 |
| Jul 6, 2026 | 21,150.00 | 21,800.00 | 21,000.00 | 21,300.00 | 21,078.01 | - | 841,884 |
| Jul 3, 2026 | 20,900.00 | 21,600.00 | 20,500.00 | 21,300.00 | 21,078.01 | 3.40% | 1,345,680 |
| Jul 2, 2026 | 20,150.00 | 21,150.00 | 19,930.00 | 20,600.00 | 20,385.31 | 1.73% | 1,317,373 |
| Jul 1, 2026 | 20,250.00 | 20,600.00 | 19,990.00 | 20,250.00 | 20,038.96 | 1.76% | 743,340 |
| Jun 30, 2026 | 20,150.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,692.61 | -1.24% | 964,685 |
| Jun 29, 2026 | 19,900.00 | 20,300.00 | 19,410.00 | 20,150.00 | 19,940.00 | 2.49% | 1,223,374 |
| Jun 26, 2026 | 20,100.00 | 20,200.00 | 19,300.00 | 19,660.00 | 19,455.11 | -1.45% | 1,778,305 |
| Jun 25, 2026 | 20,150.00 | 20,400.00 | 19,950.00 | 19,950.00 | 19,742.08 | -0.99% | 912,844 |
| Jun 24, 2026 | 20,400.00 | 20,400.00 | 19,840.00 | 20,150.00 | 19,940.00 | -0.49% | 1,792,603 |
| Jun 23, 2026 | 20,700.00 | 21,050.00 | 20,100.00 | 20,250.00 | 20,038.96 | -1.46% | 984,938 |
| Jun 22, 2026 | 21,350.00 | 21,400.00 | 20,500.00 | 20,550.00 | 20,335.83 | -4.20% | 1,226,477 |
| Jun 19, 2026 | 22,150.00 | 22,150.00 | 21,050.00 | 21,450.00 | 21,226.45 | -1.83% | 1,547,020 |
| Jun 18, 2026 | 22,250.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,622.28 | -2.67% | 789,929 |