Industrial Bank of Korea (KRX:024110)
South Korea
· Delayed Price · Currency is KRW 23,650
-150 (-0.63%)
At close: Mar 6, 2026
Industrial Bank of Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22,800.00 | 23,750.00 | 22,750.00 | 23,650.00 | 23,650.00 | -0.63% | 1,157,535 |
| Mar 5, 2026 | 24,250.00 | 24,550.00 | 23,400.00 | 23,800.00 | 23,800.00 | 6.25% | 1,820,153 |
| Mar 4, 2026 | 23,900.00 | 24,300.00 | 22,050.00 | 22,400.00 | 22,400.00 | -10.76% | 2,406,481 |
| Mar 3, 2026 | 25,250.00 | 25,700.00 | 24,950.00 | 25,100.00 | 25,100.00 | -2.52% | 1,461,683 |
| Feb 27, 2026 | 26,200.00 | 26,250.00 | 25,600.00 | 25,750.00 | 25,750.00 | -2.83% | 2,467,714 |
| Feb 26, 2026 | 26,750.00 | 26,900.00 | 26,225.00 | 26,500.00 | 26,500.00 | -0.38% | 1,030,857 |
| Feb 25, 2026 | 26,700.00 | 26,900.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.95% | 1,138,851 |
| Feb 24, 2026 | 26,800.00 | 26,800.00 | 25,650.00 | 26,350.00 | 26,350.00 | -2.95% | 1,589,781 |
| Feb 23, 2026 | 29,000.00 | 29,550.00 | 27,150.00 | 27,150.00 | 27,150.00 | -4.90% | 2,314,450 |
| Feb 20, 2026 | 26,950.00 | 28,700.00 | 26,950.00 | 28,550.00 | 28,550.00 | 7.33% | 1,678,485 |
| Feb 19, 2026 | 26,600.00 | 26,850.00 | 26,250.00 | 26,600.00 | 26,600.00 | 1.72% | 1,386,078 |
| Feb 13, 2026 | 26,500.00 | 26,800.00 | 25,700.00 | 26,150.00 | 26,150.00 | - | 2,095,696 |
| Feb 12, 2026 | 25,650.00 | 26,400.00 | 25,150.00 | 26,150.00 | 26,150.00 | 4.60% | 2,163,022 |
| Feb 11, 2026 | 24,500.00 | 25,100.00 | 24,350.00 | 25,000.00 | 25,000.00 | 3.52% | 1,493,155 |
| Feb 10, 2026 | 23,900.00 | 24,500.00 | 23,700.00 | 24,150.00 | 24,150.00 | 2.77% | 1,211,168 |
| Feb 9, 2026 | 23,250.00 | 23,850.00 | 23,150.00 | 23,500.00 | 23,500.00 | 2.17% | 1,802,196 |
| Feb 6, 2026 | 22,750.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | - | 1,701,475 |
| Feb 5, 2026 | 22,750.00 | 23,150.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.66% | 1,040,053 |
| Feb 4, 2026 | 22,350.00 | 23,100.00 | 22,200.00 | 22,850.00 | 22,850.00 | 2.47% | 1,506,227 |
| Feb 3, 2026 | 22,150.00 | 22,500.00 | 22,050.00 | 22,300.00 | 22,300.00 | 2.29% | 1,305,027 |
| Feb 2, 2026 | 22,200.00 | 22,400.00 | 21,500.00 | 21,800.00 | 21,800.00 | -1.58% | 1,596,271 |
| Jan 30, 2026 | 21,900.00 | 22,600.00 | 21,900.00 | 22,150.00 | 22,150.00 | 0.68% | 1,717,347 |
| Jan 29, 2026 | 21,600.00 | 22,150.00 | 21,350.00 | 22,000.00 | 22,000.00 | 1.15% | 1,342,533 |
| Jan 28, 2026 | 21,700.00 | 22,050.00 | 21,550.00 | 21,750.00 | 21,750.00 | 0.69% | 1,410,200 |
| Jan 27, 2026 | 21,000.00 | 21,600.00 | 20,900.00 | 21,600.00 | 21,600.00 | 3.35% | 2,052,149 |
| Jan 26, 2026 | 21,000.00 | 21,200.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.71% | 1,072,169 |
| Jan 23, 2026 | 20,950.00 | 21,050.00 | 20,800.00 | 21,050.00 | 21,050.00 | 0.24% | 1,072,447 |
| Jan 22, 2026 | 20,600.00 | 21,050.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.20% | 1,554,953 |
| Jan 21, 2026 | 20,700.00 | 20,850.00 | 20,550.00 | 20,750.00 | 20,750.00 | - | 1,213,443 |
| Jan 20, 2026 | 20,350.00 | 20,800.00 | 20,250.00 | 20,750.00 | 20,750.00 | 2.22% | 1,348,141 |
| Jan 19, 2026 | 20,500.00 | 20,550.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 1,246,027 |
| Jan 16, 2026 | 20,750.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.97% | 1,215,316 |
| Jan 15, 2026 | 20,650.00 | 20,850.00 | 20,550.00 | 20,700.00 | 20,700.00 | - | 1,211,374 |
| Jan 14, 2026 | 20,600.00 | 20,700.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.98% | 815,240 |
| Jan 13, 2026 | 20,600.00 | 20,650.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.24% | 923,523 |
| Jan 12, 2026 | 20,400.00 | 20,550.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.74% | 853,605 |
| Jan 9, 2026 | 20,550.00 | 20,650.00 | 20,350.00 | 20,400.00 | 20,400.00 | 0.49% | 1,029,473 |
| Jan 8, 2026 | 20,600.00 | 20,700.00 | 20,250.00 | 20,300.00 | 20,300.00 | -2.17% | 1,277,444 |
| Jan 7, 2026 | 20,800.00 | 20,900.00 | 20,600.00 | 20,750.00 | 20,750.00 | -0.95% | 1,121,376 |
| Jan 6, 2026 | 20,850.00 | 21,050.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.72% | 1,138,151 |
| Jan 5, 2026 | 20,600.00 | 21,050.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.24% | 1,020,866 |
| Jan 2, 2026 | 20,950.00 | 20,950.00 | 20,550.00 | 20,750.00 | 20,750.00 | -0.95% | 1,158,048 |
| Dec 30, 2025 | 21,000.00 | 21,100.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.71% | 595,633 |
| Dec 29, 2025 | 20,900.00 | 21,150.00 | 20,600.00 | 21,100.00 | 21,100.00 | -0.47% | 872,298 |
| Dec 26, 2025 | 21,250.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | - | 960,809 |
| Dec 24, 2025 | 21,200.00 | 21,350.00 | 21,150.00 | 21,200.00 | 21,200.00 | 0.24% | 501,194 |
| Dec 23, 2025 | 21,400.00 | 21,450.00 | 21,150.00 | 21,150.00 | 21,150.00 | -0.94% | 579,561 |
| Dec 22, 2025 | 21,050.00 | 21,400.00 | 21,000.00 | 21,350.00 | 21,350.00 | 1.91% | 1,171,733 |
| Dec 19, 2025 | 20,900.00 | 21,000.00 | 20,750.00 | 20,950.00 | 20,950.00 | 1.21% | 726,177 |
| Dec 18, 2025 | 20,750.00 | 20,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.96% | 543,803 |
| Dec 17, 2025 | 20,950.00 | 20,950.00 | 20,650.00 | 20,900.00 | 20,900.00 | 0.72% | 552,888 |
| Dec 16, 2025 | 21,000.00 | 21,150.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.95% | 1,079,053 |
| Dec 15, 2025 | 21,050.00 | 21,200.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.95% | 718,534 |
| Dec 12, 2025 | 20,900.00 | 21,150.00 | 20,800.00 | 21,150.00 | 21,150.00 | 2.42% | 929,505 |
| Dec 11, 2025 | 20,900.00 | 21,000.00 | 20,650.00 | 20,650.00 | 20,650.00 | -0.24% | 1,808,158 |
| Dec 10, 2025 | 21,050.00 | 21,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.43% | 753,468 |
| Dec 9, 2025 | 20,950.00 | 21,150.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.48% | 898,727 |
| Dec 8, 2025 | 21,100.00 | 21,150.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.71% | 600,579 |
| Dec 5, 2025 | 21,000.00 | 21,150.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.24% | 920,469 |
| Dec 4, 2025 | 20,800.00 | 21,100.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1.20% | 1,049,357 |
| Dec 3, 2025 | 21,000.00 | 21,250.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.18% | 1,241,257 |
| Dec 2, 2025 | 20,750.00 | 21,200.00 | 20,600.00 | 21,100.00 | 21,100.00 | 1.93% | 1,209,109 |
| Dec 1, 2025 | 20,600.00 | 20,750.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.73% | 617,834 |
| Nov 28, 2025 | 20,400.00 | 20,550.00 | 20,200.00 | 20,550.00 | 20,550.00 | 1.23% | 839,632 |
| Nov 27, 2025 | 20,350.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.73% | 499,636 |
| Nov 26, 2025 | 20,450.00 | 20,450.00 | 20,250.00 | 20,450.00 | 20,450.00 | 1.49% | 507,023 |
| Nov 25, 2025 | 20,300.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 836,061 |
| Nov 24, 2025 | 20,400.00 | 20,450.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.74% | 2,262,613 |
| Nov 21, 2025 | 20,100.00 | 20,250.00 | 19,920.00 | 20,250.00 | 20,250.00 | 0.25% | 805,178 |
| Nov 20, 2025 | 20,400.00 | 20,500.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.49% | 960,627 |
| Nov 19, 2025 | 20,250.00 | 20,450.00 | 20,050.00 | 20,300.00 | 20,300.00 | 1.25% | 1,231,785 |
| Nov 18, 2025 | 20,350.00 | 20,450.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.20% | 743,274 |
| Nov 17, 2025 | 20,650.00 | 20,700.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.73% | 959,809 |
| Nov 14, 2025 | 20,750.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.48% | 1,275,221 |
| Nov 13, 2025 | 20,750.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,750.00 | - | 1,498,294 |
| Nov 12, 2025 | 20,200.00 | 20,750.00 | 20,100.00 | 20,750.00 | 20,750.00 | 3.23% | 1,820,591 |
| Nov 11, 2025 | 20,200.00 | 20,500.00 | 19,980.00 | 20,100.00 | 20,100.00 | -0.25% | 1,233,851 |
| Nov 10, 2025 | 20,200.00 | 20,450.00 | 20,100.00 | 20,150.00 | 20,150.00 | 2.28% | 1,593,466 |
| Nov 7, 2025 | 20,300.00 | 20,350.00 | 19,480.00 | 19,700.00 | 19,700.00 | -1.99% | 1,622,659 |
| Nov 6, 2025 | 19,440.00 | 20,150.00 | 19,340.00 | 20,100.00 | 20,100.00 | 4.04% | 2,419,578 |
| Nov 5, 2025 | 19,400.00 | 19,410.00 | 19,030.00 | 19,320.00 | 19,320.00 | -0.05% | 1,378,785 |
| Nov 4, 2025 | 19,140.00 | 19,380.00 | 19,070.00 | 19,330.00 | 19,330.00 | 1.15% | 1,262,343 |
| Nov 3, 2025 | 19,230.00 | 19,250.00 | 19,100.00 | 19,110.00 | 19,110.00 | -1.14% | 1,088,199 |
| Oct 31, 2025 | 19,250.00 | 19,370.00 | 19,100.00 | 19,330.00 | 19,330.00 | 0.89% | 937,479 |
| Oct 30, 2025 | 19,210.00 | 19,380.00 | 18,950.00 | 19,160.00 | 19,160.00 | -0.73% | 1,206,779 |
| Oct 29, 2025 | 19,590.00 | 19,590.00 | 19,230.00 | 19,300.00 | 19,300.00 | -0.92% | 1,071,997 |
| Oct 28, 2025 | 19,510.00 | 19,540.00 | 19,400.00 | 19,480.00 | 19,480.00 | -0.26% | 828,588 |
| Oct 27, 2025 | 19,460.00 | 19,650.00 | 19,450.00 | 19,530.00 | 19,530.00 | 0.62% | 808,229 |
| Oct 24, 2025 | 19,500.00 | 19,570.00 | 19,390.00 | 19,410.00 | 19,410.00 | - | 758,844 |
| Oct 23, 2025 | 19,420.00 | 19,610.00 | 19,300.00 | 19,410.00 | 19,410.00 | -1.02% | 739,435 |
| Oct 22, 2025 | 19,440.00 | 19,610.00 | 19,280.00 | 19,610.00 | 19,610.00 | 0.87% | 664,847 |
| Oct 21, 2025 | 19,430.00 | 19,750.00 | 19,350.00 | 19,440.00 | 19,440.00 | 0.31% | 1,255,068 |
| Oct 20, 2025 | 19,130.00 | 19,480.00 | 19,000.00 | 19,380.00 | 19,380.00 | 1.52% | 929,212 |
| Oct 17, 2025 | 19,110.00 | 19,240.00 | 19,010.00 | 19,090.00 | 19,090.00 | -0.88% | 680,628 |
| Oct 16, 2025 | 19,120.00 | 19,410.00 | 19,120.00 | 19,260.00 | 19,260.00 | 0.73% | 832,934 |
| Oct 15, 2025 | 18,800.00 | 19,160.00 | 18,800.00 | 19,120.00 | 19,120.00 | 1.76% | 649,252 |
| Oct 14, 2025 | 18,810.00 | 18,950.00 | 18,660.00 | 18,790.00 | 18,790.00 | -0.53% | 890,570 |
| Oct 13, 2025 | 19,000.00 | 19,000.00 | 18,740.00 | 18,890.00 | 18,890.00 | -0.42% | 811,896 |
| Oct 10, 2025 | 19,210.00 | 19,280.00 | 18,800.00 | 18,970.00 | 18,970.00 | -1.96% | 1,525,258 |
| Oct 2, 2025 | 19,340.00 | 19,640.00 | 19,280.00 | 19,350.00 | 19,350.00 | 0.62% | 1,285,327 |