Industrial Bank of Korea (KRX:024110)
South Korea · Delayed Price · Currency is KRW 21,200
-400 (-1.85%)
At close: Jul 20, 2026
Industrial Bank of Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 21,650.00 | 21,650.00 | 20,650.00 | 21,200.00 | 21,200.00 | -1.85% | 1,024,976 |
| Jul 16, 2026 | 21,350.00 | 22,150.00 | 21,100.00 | 21,600.00 | 21,600.00 | 1.65% | 1,222,545 |
| Jul 15, 2026 | 21,200.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.71% | 1,209,887 |
| Jul 14, 2026 | 21,150.00 | 21,400.00 | 20,750.00 | 21,100.00 | 21,100.00 | -0.24% | 1,196,458 |
| Jul 13, 2026 | 21,350.00 | 21,750.00 | 20,900.00 | 21,150.00 | 21,150.00 | -0.47% | 1,309,264 |
| Jul 10, 2026 | 20,800.00 | 21,750.00 | 20,750.00 | 21,250.00 | 21,250.00 | 3.66% | 1,257,476 |
| Jul 9, 2026 | 21,150.00 | 21,200.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.15% | 1,245,909 |
| Jul 8, 2026 | 21,300.00 | 21,550.00 | 20,750.00 | 20,950.00 | 20,950.00 | -1.87% | 972,180 |
| Jul 7, 2026 | 21,250.00 | 21,500.00 | 20,800.00 | 21,350.00 | 21,350.00 | 0.23% | 1,373,796 |
| Jul 6, 2026 | 21,150.00 | 21,800.00 | 21,000.00 | 21,300.00 | 21,300.00 | - | 841,884 |
| Jul 3, 2026 | 20,900.00 | 21,600.00 | 20,500.00 | 21,300.00 | 21,300.00 | 3.40% | 1,345,680 |
| Jul 2, 2026 | 20,150.00 | 21,150.00 | 19,930.00 | 20,600.00 | 20,600.00 | 1.73% | 1,317,373 |
| Jul 1, 2026 | 20,250.00 | 20,600.00 | 19,990.00 | 20,250.00 | 20,250.00 | 1.76% | 743,340 |
| Jun 30, 2026 | 20,150.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.24% | 964,685 |
| Jun 29, 2026 | 19,900.00 | 20,300.00 | 19,410.00 | 20,150.00 | 20,150.00 | 2.49% | 1,223,374 |
| Jun 26, 2026 | 20,100.00 | 20,200.00 | 19,300.00 | 19,660.00 | 19,660.00 | -1.45% | 1,778,305 |
| Jun 25, 2026 | 20,150.00 | 20,400.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.99% | 912,844 |
| Jun 24, 2026 | 20,400.00 | 20,400.00 | 19,840.00 | 20,150.00 | 20,150.00 | -0.49% | 1,792,603 |
| Jun 23, 2026 | 20,700.00 | 21,050.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.46% | 984,938 |
| Jun 22, 2026 | 21,350.00 | 21,400.00 | 20,500.00 | 20,550.00 | 20,550.00 | -4.20% | 1,226,477 |
| Jun 19, 2026 | 22,150.00 | 22,150.00 | 21,050.00 | 21,450.00 | 21,450.00 | -1.83% | 1,547,020 |
| Jun 18, 2026 | 22,250.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,850.00 | -2.67% | 789,929 |
| Jun 17, 2026 | 23,300.00 | 23,700.00 | 22,300.00 | 22,450.00 | 22,450.00 | -2.81% | 1,027,053 |
| Jun 16, 2026 | 22,300.00 | 23,500.00 | 22,300.00 | 23,100.00 | 23,100.00 | 3.13% | 3,830,645 |
| Jun 15, 2026 | 22,200.00 | 22,550.00 | 21,850.00 | 22,400.00 | 22,400.00 | 2.75% | 2,151,308 |
| Jun 12, 2026 | 21,150.00 | 22,350.00 | 21,000.00 | 21,800.00 | 21,800.00 | 4.06% | 2,742,489 |
| Jun 11, 2026 | 20,750.00 | 21,000.00 | 20,100.00 | 20,950.00 | 20,950.00 | 0.24% | 1,645,718 |
| Jun 10, 2026 | 20,450.00 | 21,150.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1.70% | 1,409,813 |
| Jun 9, 2026 | 20,400.00 | 21,100.00 | 20,150.00 | 20,550.00 | 20,550.00 | 1.48% | 1,518,787 |
| Jun 8, 2026 | 20,050.00 | 20,350.00 | 19,820.00 | 20,250.00 | 20,250.00 | -1.94% | 2,778,972 |
| Jun 5, 2026 | 20,900.00 | 21,150.00 | 20,300.00 | 20,650.00 | 20,650.00 | 0.73% | 1,107,061 |
| Jun 4, 2026 | 20,300.00 | 20,750.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.74% | 1,341,275 |
| Jun 2, 2026 | 20,050.00 | 20,350.00 | 19,780.00 | 20,350.00 | 20,350.00 | 1.50% | 1,676,754 |
| Jun 1, 2026 | 20,100.00 | 20,450.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.74% | 1,884,492 |
| May 29, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.22% | 4,867,498 |
| May 28, 2026 | 20,550.00 | 20,600.00 | 20,050.00 | 20,450.00 | 20,450.00 | -0.24% | 1,373,926 |
| May 27, 2026 | 20,800.00 | 21,000.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.68% | 1,283,817 |
| May 26, 2026 | 21,050.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.71% | 1,002,038 |
| May 22, 2026 | 20,650.00 | 21,000.00 | 20,550.00 | 21,000.00 | 21,000.00 | 2.94% | 1,198,161 |
| May 21, 2026 | 20,400.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 1,332,771 |
| May 20, 2026 | 20,800.00 | 20,850.00 | 20,000.00 | 20,300.00 | 20,300.00 | -1.46% | 1,369,807 |
| May 19, 2026 | 20,400.00 | 20,750.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.24% | 1,377,156 |
| May 18, 2026 | 20,850.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,650.00 | -1.20% | 1,410,596 |
| May 15, 2026 | 21,300.00 | 21,500.00 | 20,600.00 | 20,900.00 | 20,900.00 | -1.88% | 1,582,527 |
| May 14, 2026 | 20,750.00 | 21,400.00 | 20,600.00 | 21,300.00 | 21,300.00 | 2.40% | 1,743,753 |
| May 13, 2026 | 21,500.00 | 21,650.00 | 20,450.00 | 20,800.00 | 20,800.00 | -2.58% | 1,755,955 |
| May 12, 2026 | 21,450.00 | 21,800.00 | 20,900.00 | 21,350.00 | 21,350.00 | - | 2,696,736 |
| May 11, 2026 | 21,650.00 | 21,750.00 | 21,300.00 | 21,350.00 | 21,350.00 | -2.06% | 1,296,450 |
| May 8, 2026 | 21,700.00 | 21,800.00 | 21,450.00 | 21,800.00 | 21,800.00 | 0.23% | 1,065,365 |
| May 7, 2026 | 21,650.00 | 21,800.00 | 21,450.00 | 21,750.00 | 21,750.00 | 0.69% | 1,445,438 |