Industrial Bank Of Korea 024110
KRX · South Korea · Finance
KRW 20,150.00-50.00 (-0.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 20,150.00 | -0.25% | KRW 20,200.00 | KRW 20,200.00 | KRW 20,000.00 | 842.03K |
| 2026-09-30 | KRW 20,200.00 | -2.42% | KRW 20,550.00 | KRW 20,600.00 | KRW 20,150.00 | 1.08M |
| 2026-09-29 | KRW 20,700.00 | -0.96% | KRW 20,750.00 | KRW 20,750.00 | KRW 20,450.00 | 475.37K |
| 2026-09-28 | KRW 20,900.00 | +2.45% | KRW 20,300.00 | KRW 20,950.00 | KRW 20,300.00 | 1.05M |
| 2026-09-23 | KRW 20,400.00 | +2.00% | KRW 20,300.00 | KRW 21,050.00 | KRW 20,250.00 | 1.49M |
| 2026-09-22 | KRW 20,000.00 | 0.00% | KRW 20,150.00 | KRW 20,150.00 | KRW 19,970.00 | 681.61K |
| 2026-09-21 | KRW 20,000.00 | -0.25% | KRW 20,100.00 | KRW 20,200.00 | KRW 20,000.00 | 748.07K |
| 2026-09-18 | KRW 20,050.00 | -0.50% | KRW 20,350.00 | KRW 20,350.00 | KRW 20,050.00 | 1.06M |
| 2026-09-17 | KRW 20,150.00 | -0.25% | KRW 20,300.00 | KRW 20,400.00 | KRW 20,100.00 | 538.99K |
| 2026-09-16 | KRW 20,200.00 | -0.74% | KRW 20,350.00 | KRW 20,450.00 | KRW 20,100.00 | 796.58K |
| 2026-09-15 | KRW 20,350.00 | -2.63% | KRW 20,700.00 | KRW 20,750.00 | KRW 20,350.00 | 707.95K |
| 2026-09-14 | KRW 20,900.00 | +0.24% | KRW 20,650.00 | KRW 21,050.00 | KRW 20,450.00 | 983.01K |
| 2026-09-11 | KRW 20,850.00 | +1.71% | KRW 20,350.00 | KRW 20,850.00 | KRW 20,300.00 | 801.98K |
| 2026-09-10 | KRW 20,500.00 | -0.49% | KRW 20,550.00 | KRW 20,750.00 | KRW 20,350.00 | 1.16M |
| 2026-09-09 | KRW 20,600.00 | -0.96% | KRW 20,800.00 | KRW 20,850.00 | KRW 20,600.00 | 622.18K |
| 2026-09-08 | KRW 20,800.00 | -0.48% | KRW 21,050.00 | KRW 21,300.00 | KRW 20,700.00 | 514.28K |
| 2026-09-07 | KRW 20,900.00 | +0.97% | KRW 20,800.00 | KRW 21,000.00 | KRW 20,750.00 | 581.59K |
| 2026-09-04 | KRW 20,700.00 | -2.13% | KRW 21,150.00 | KRW 21,200.00 | KRW 20,600.00 | 1.11M |
| 2026-09-03 | KRW 21,150.00 | +1.44% | KRW 20,950.00 | KRW 21,500.00 | KRW 20,700.00 | 1.27M |
| 2026-09-02 | KRW 20,850.00 | -0.24% | KRW 20,600.00 | KRW 21,050.00 | KRW 20,550.00 | 922.18K |
| 2026-09-01 | KRW 20,900.00 | +0.97% | KRW 20,550.00 | KRW 20,950.00 | KRW 20,450.00 | 912.25K |
| 2026-08-31 | KRW 20,700.00 | -0.72% | KRW 20,850.00 | KRW 20,950.00 | KRW 20,450.00 | 1.25M |
| 2026-08-28 | KRW 20,850.00 | +1.71% | KRW 20,400.00 | KRW 20,850.00 | KRW 20,250.00 | 870.77K |
| 2026-08-27 | KRW 20,500.00 | +0.74% | KRW 20,450.00 | KRW 20,700.00 | KRW 20,250.00 | 691.10K |
| 2026-08-26 | KRW 20,350.00 | +0.49% | KRW 20,250.00 | KRW 20,450.00 | KRW 20,150.00 | 742.09K |
| 2026-08-25 | KRW 20,250.00 | +0.25% | KRW 20,150.00 | KRW 20,400.00 | KRW 20,050.00 | 1.10M |
| 2026-08-24 | KRW 20,200.00 | +1.00% | KRW 20,050.00 | KRW 20,300.00 | KRW 19,860.00 | 1.13M |
| 2026-08-21 | KRW 20,000.00 | +0.25% | KRW 19,980.00 | KRW 20,100.00 | KRW 19,870.00 | 721.73K |
| 2026-08-20 | KRW 19,950.00 | -1.72% | KRW 20,200.00 | KRW 20,300.00 | KRW 19,950.00 | 1.28M |
| 2026-08-19 | KRW 20,300.00 | -0.73% | KRW 20,250.00 | KRW 20,300.00 | KRW 19,920.00 | 734.44K |
| 2026-08-18 | KRW 20,450.00 | +0.25% | KRW 20,450.00 | KRW 20,500.00 | KRW 20,250.00 | 687.73K |
| 2026-08-14 | KRW 20,400.00 | +2.00% | KRW 20,050.00 | KRW 20,450.00 | KRW 20,000.00 | 979.36K |
| 2026-08-13 | KRW 20,000.00 | -0.74% | KRW 20,200.00 | KRW 20,500.00 | KRW 20,000.00 | 1.77M |
| 2026-08-12 | KRW 20,150.00 | 0.00% | KRW 20,300.00 | KRW 20,500.00 | KRW 20,100.00 | 984.27K |
| 2026-08-11 | KRW 20,150.00 | -0.49% | KRW 20,300.00 | KRW 20,350.00 | KRW 20,050.00 | 900.07K |
| 2026-08-10 | KRW 20,250.00 | -2.41% | KRW 20,600.00 | KRW 20,700.00 | KRW 20,200.00 | 975.88K |
| 2026-08-07 | KRW 20,750.00 | +1.97% | KRW 20,200.00 | KRW 20,750.00 | KRW 20,200.00 | 775.35K |
| 2026-08-06 | KRW 20,350.00 | +0.74% | KRW 20,300.00 | KRW 20,450.00 | KRW 20,150.00 | 627.66K |
| 2026-08-05 | KRW 20,200.00 | -0.74% | KRW 20,400.00 | KRW 20,650.00 | KRW 20,200.00 | 830.67K |
| 2026-08-04 | KRW 20,350.00 | +0.49% | KRW 20,150.00 | KRW 20,350.00 | KRW 20,100.00 | 597.13K |
| 2026-08-03 | KRW 20,250.00 | -1.94% | KRW 20,300.00 | KRW 20,700.00 | KRW 20,000.00 | 1.11M |
| 2026-07-31 | KRW 20,650.00 | +0.98% | KRW 20,550.00 | KRW 20,850.00 | KRW 20,200.00 | 1.69M |
| 2026-07-30 | KRW 20,450.00 | +1.24% | KRW 20,200.00 | KRW 21,100.00 | KRW 19,960.00 | 1.62M |
| 2026-07-29 | KRW 20,200.00 | -0.98% | KRW 20,500.00 | KRW 21,250.00 | KRW 19,840.00 | 2.29M |
| 2026-07-28 | KRW 20,400.00 | -4.45% | KRW 20,950.00 | KRW 21,150.00 | KRW 20,200.00 | 1.61M |
| 2026-07-27 | KRW 21,350.00 | 0.00% | KRW 21,350.00 | KRW 21,550.00 | KRW 21,150.00 | 721.81K |
| 2026-07-24 | KRW 21,350.00 | +1.43% | KRW 20,850.00 | KRW 21,400.00 | KRW 20,750.00 | 785.81K |
| 2026-07-23 | KRW 21,050.00 | +1.69% | KRW 20,650.00 | KRW 21,200.00 | KRW 20,650.00 | 668.65K |
| 2026-07-22 | KRW 20,700.00 | +0.73% | KRW 20,650.00 | KRW 21,000.00 | KRW 20,600.00 | 673.96K |
| 2026-07-21 | KRW 20,550.00 | -3.07% | KRW 20,900.00 | KRW 21,000.00 | KRW 20,500.00 | 1.46M |
| 2026-07-20 | KRW 21,200.00 | -1.85% | KRW 21,650.00 | KRW 21,650.00 | KRW 20,650.00 | 1.02M |
| 2026-07-16 | KRW 21,600.00 | +1.65% | KRW 21,350.00 | KRW 22,150.00 | KRW 21,100.00 | 1.28M |
| 2026-07-15 | KRW 21,250.00 | +0.71% | KRW 21,200.00 | KRW 21,550.00 | KRW 21,000.00 | 1.21M |
| 2026-07-14 | KRW 21,100.00 | -0.24% | KRW 21,150.00 | KRW 21,400.00 | KRW 20,750.00 | 1.20M |
| 2026-07-13 | KRW 21,150.00 | -0.47% | KRW 21,350.00 | KRW 21,750.00 | KRW 20,900.00 | 1.31M |
| 2026-07-10 | KRW 21,250.00 | +3.66% | KRW 20,800.00 | KRW 21,750.00 | KRW 20,750.00 | 1.26M |
| 2026-07-09 | KRW 20,500.00 | -2.15% | KRW 21,150.00 | KRW 21,200.00 | KRW 20,500.00 | 1.25M |
| 2026-07-08 | KRW 20,950.00 | -1.87% | KRW 21,300.00 | KRW 21,550.00 | KRW 20,750.00 | 972.18K |
| 2026-07-07 | KRW 21,350.00 | +0.23% | KRW 21,250.00 | KRW 21,500.00 | KRW 20,800.00 | 1.37M |
| 2026-07-06 | KRW 21,300.00 | 0.00% | KRW 21,150.00 | KRW 21,800.00 | KRW 21,000.00 | 841.88K |
| 2026-07-03 | KRW 21,300.00 | +3.40% | KRW 20,900.00 | KRW 21,600.00 | KRW 20,500.00 | 1.35M |
| 2026-07-02 | KRW 20,600.00 | +1.73% | KRW 20,150.00 | KRW 21,150.00 | KRW 19,930.00 | 1.32M |
| 2026-07-01 | KRW 20,250.00 | +1.76% | KRW 20,250.00 | KRW 20,600.00 | KRW 19,990.00 | 743.34K |
| 2026-06-30 | KRW 19,900.00 | -1.24% | KRW 20,150.00 | KRW 20,350.00 | KRW 19,900.00 | 964.69K |
| 2026-06-29 | KRW 20,150.00 | +2.49% | KRW 19,900.00 | KRW 20,300.00 | KRW 19,410.00 | 1.22M |
| 2026-06-26 | KRW 19,660.00 | -1.45% | KRW 20,100.00 | KRW 20,200.00 | KRW 19,300.00 | 1.78M |
| 2026-06-25 | KRW 19,950.00 | -0.99% | KRW 20,150.00 | KRW 20,400.00 | KRW 19,950.00 | 912.84K |
| 2026-06-24 | KRW 20,150.00 | -0.49% | KRW 20,400.00 | KRW 20,400.00 | KRW 19,840.00 | 1.79M |
| 2026-06-23 | KRW 20,250.00 | -1.46% | KRW 20,700.00 | KRW 21,050.00 | KRW 20,100.00 | 984.94K |
| 2026-06-22 | KRW 20,550.00 | -4.20% | KRW 21,350.00 | KRW 21,400.00 | KRW 20,500.00 | 1.23M |
| 2026-06-19 | KRW 21,450.00 | -1.83% | KRW 22,150.00 | KRW 22,150.00 | KRW 21,050.00 | 1.55M |
| 2026-06-18 | KRW 21,850.00 | -2.67% | KRW 22,250.00 | KRW 22,350.00 | KRW 21,800.00 | 789.93K |
| 2026-06-17 | KRW 22,450.00 | -2.81% | KRW 23,300.00 | KRW 23,700.00 | KRW 22,300.00 | 1.03M |
| 2026-06-16 | KRW 23,100.00 | +3.13% | KRW 22,300.00 | KRW 23,500.00 | KRW 22,300.00 | 3.83M |
| 2026-06-15 | KRW 22,400.00 | +2.75% | KRW 22,200.00 | KRW 22,550.00 | KRW 21,850.00 | 2.15M |
| 2026-06-12 | KRW 21,800.00 | +4.06% | KRW 21,150.00 | KRW 22,350.00 | KRW 21,000.00 | 2.74M |
| 2026-06-11 | KRW 20,950.00 | +0.24% | KRW 20,750.00 | KRW 21,000.00 | KRW 20,100.00 | 1.65M |
| 2026-06-10 | KRW 20,900.00 | +1.70% | KRW 20,450.00 | KRW 21,150.00 | KRW 20,300.00 | 55 |
| 2026-06-09 | KRW 20,550.00 | +1.48% | KRW 20,400.00 | KRW 21,100.00 | KRW 20,150.00 | 1.52M |
| 2026-06-08 | KRW 20,250.00 | -1.94% | KRW 20,050.00 | KRW 20,350.00 | KRW 19,820.00 | 2.78M |
| 2026-06-05 | KRW 20,650.00 | +0.73% | KRW 20,900.00 | KRW 21,150.00 | KRW 20,300.00 | 1.11M |
| 2026-06-04 | KRW 20,500.00 | +0.74% | KRW 20,300.00 | KRW 20,750.00 | KRW 20,150.00 | 1.34M |
| 2026-06-02 | KRW 20,350.00 | +1.50% | KRW 20,050.00 | KRW 20,350.00 | KRW 19,780.00 | 1.68M |
| 2026-06-01 | KRW 20,050.00 | -0.74% | KRW 20,100.00 | KRW 20,450.00 | KRW 20,000.00 | 1.88M |
| 2026-05-29 | KRW 20,200.00 | -1.22% | KRW 20,600.00 | KRW 20,600.00 | KRW 20,000.00 | 4.87M |
| 2026-05-28 | KRW 20,450.00 | -0.24% | KRW 20,550.00 | KRW 20,600.00 | KRW 20,050.00 | 1.37M |
| 2026-05-27 | KRW 20,500.00 | -1.68% | KRW 20,800.00 | KRW 21,000.00 | KRW 20,300.00 | 1.28M |
| 2026-05-26 | KRW 20,850.00 | -0.71% | KRW 21,050.00 | KRW 21,150.00 | KRW 20,750.00 | 1.00M |
| 2026-05-22 | KRW 21,000.00 | +2.94% | KRW 20,650.00 | KRW 21,000.00 | KRW 20,550.00 | 1.20M |
| 2026-05-21 | KRW 20,400.00 | +0.49% | KRW 20,400.00 | KRW 20,700.00 | KRW 20,200.00 | 1.33M |