Industrial Bank of Korea (KRX:024110)
South Korea · Delayed Price · Currency is KRW 20,550
-100 (-0.48%)
At close: May 19, 2026
Industrial Bank of Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 20,850.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,650.00 | -1.20% | 1,410,594 |
| 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 |
| May 6, 2026 | 22,100.00 | 22,150.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.26% | 2,315,967 |
| May 4, 2026 | 22,850.00 | 22,900.00 | 22,050.00 | 22,100.00 | 22,100.00 | -2.21% | 1,322,113 |
| Apr 30, 2026 | 22,400.00 | 22,800.00 | 22,400.00 | 22,600.00 | 22,600.00 | 0.22% | 1,296,670 |
| Apr 29, 2026 | 22,500.00 | 22,600.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.22% | 891,309 |
| Apr 28, 2026 | 22,050.00 | 22,650.00 | 22,050.00 | 22,500.00 | 22,500.00 | 1.35% | 1,262,073 |
| Apr 27, 2026 | 22,250.00 | 22,350.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.67% | 786,354 |
| Apr 24, 2026 | 22,250.00 | 22,450.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.22% | 724,759 |
| Apr 23, 2026 | 22,600.00 | 22,600.00 | 22,050.00 | 22,300.00 | 22,300.00 | -0.22% | 1,108,729 |
| Apr 22, 2026 | 22,450.00 | 22,500.00 | 22,200.00 | 22,350.00 | 22,350.00 | -0.89% | 1,216,614 |
| Apr 21, 2026 | 22,650.00 | 22,700.00 | 22,500.00 | 22,550.00 | 22,550.00 | -0.22% | 991,618 |
| Apr 20, 2026 | 22,750.00 | 22,800.00 | 22,450.00 | 22,600.00 | 22,600.00 | 0.22% | 702,261 |
| Apr 17, 2026 | 22,800.00 | 22,800.00 | 22,450.00 | 22,550.00 | 22,550.00 | -1.31% | 817,993 |
| Apr 16, 2026 | 22,600.00 | 22,850.00 | 22,450.00 | 22,850.00 | 22,850.00 | 1.78% | 1,136,373 |
| Apr 15, 2026 | 22,650.00 | 22,800.00 | 22,350.00 | 22,450.00 | 22,450.00 | 0.22% | 1,258,622 |
| Apr 14, 2026 | 22,450.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.67% | 1,091,362 |
| Apr 13, 2026 | 22,100.00 | 22,250.00 | 21,900.00 | 22,250.00 | 22,250.00 | -0.45% | 699,041 |
| Apr 10, 2026 | 21,900.00 | 22,550.00 | 21,850.00 | 22,350.00 | 22,350.00 | 2.52% | 1,198,714 |
| Apr 9, 2026 | 22,100.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.91% | 1,177,895 |
| Apr 8, 2026 | 22,100.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | 3.04% | 1,175,800 |
| Apr 7, 2026 | 21,450.00 | 21,900.00 | 21,250.00 | 21,350.00 | 21,350.00 | -1.16% | 945,002 |
| Apr 6, 2026 | 21,350.00 | 21,750.00 | 21,300.00 | 21,600.00 | 21,600.00 | 1.17% | 545,363 |
| Apr 3, 2026 | 21,800.00 | 22,000.00 | 21,300.00 | 21,350.00 | 21,350.00 | -1.39% | 694,072 |
| Apr 2, 2026 | 22,000.00 | 22,500.00 | 21,400.00 | 21,650.00 | 21,650.00 | -1.59% | 1,221,648 |
| Apr 1, 2026 | 22,200.00 | 22,300.00 | 21,600.00 | 22,000.00 | 22,000.00 | 3.04% | 1,320,725 |
| Mar 31, 2026 | 21,700.00 | 21,750.00 | 21,100.00 | 21,350.00 | 21,350.00 | -2.95% | 1,609,249 |
| Mar 30, 2026 | 22,200.00 | 22,300.00 | 21,800.00 | 22,000.00 | 22,000.00 | -6.58% | 1,733,970 |
| Mar 27, 2026 | 23,200.00 | 23,700.00 | 22,800.00 | 23,550.00 | 22,502.00 | 0.64% | 1,581,913 |
| Mar 26, 2026 | 23,650.00 | 23,650.00 | 23,300.00 | 23,400.00 | 22,358.68 | - | 1,247,315 |
| Mar 25, 2026 | 23,450.00 | 23,600.00 | 23,250.00 | 23,400.00 | 22,358.68 | 1.08% | 1,137,165 |
| Mar 24, 2026 | 23,800.00 | 23,850.00 | 22,750.00 | 23,150.00 | 22,119.80 | 0.43% | 1,189,255 |
| Mar 23, 2026 | 23,700.00 | 23,700.00 | 22,900.00 | 23,050.00 | 22,024.25 | -4.36% | 1,376,581 |
| Mar 20, 2026 | 23,800.00 | 24,350.00 | 23,800.00 | 24,100.00 | 23,027.52 | 1.69% | 4,062,685 |
| Mar 19, 2026 | 23,450.00 | 24,000.00 | 23,400.00 | 23,700.00 | 22,645.32 | -0.63% | 848,915 |
| Mar 18, 2026 | 23,550.00 | 23,850.00 | 23,450.00 | 23,850.00 | 22,788.65 | 2.80% | 1,187,245 |
| Mar 17, 2026 | 23,200.00 | 23,400.00 | 23,000.00 | 23,200.00 | 22,167.58 | 1.53% | 804,318 |
| Mar 16, 2026 | 23,100.00 | 23,250.00 | 22,700.00 | 22,850.00 | 21,833.15 | -1.08% | 1,112,484 |
| Mar 13, 2026 | 23,000.00 | 23,400.00 | 22,950.00 | 23,100.00 | 22,072.03 | -1.49% | 1,143,463 |
| Mar 12, 2026 | 23,600.00 | 23,650.00 | 23,200.00 | 23,450.00 | 22,406.45 | -0.64% | 1,121,099 |
| Mar 11, 2026 | 23,750.00 | 24,250.00 | 23,500.00 | 23,600.00 | 22,549.77 | 2.16% | 1,163,893 |
| Mar 10, 2026 | 23,650.00 | 23,800.00 | 22,900.00 | 23,100.00 | 22,072.03 | 1.32% | 1,055,183 |
| Mar 9, 2026 | 22,550.00 | 22,900.00 | 22,100.00 | 22,800.00 | 21,785.38 | -3.59% | 1,717,778 |
| Mar 6, 2026 | 22,800.00 | 23,750.00 | 22,750.00 | 23,650.00 | 22,597.55 | -0.63% | 1,158,183 |