Industrial Bank of Korea (KRX:024110)
South Korea
· Delayed Price · Currency is KRW 21,050
-50 (-0.24%)
At close: Dec 5, 2025
Industrial Bank of Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 940,449 |
| 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% | 617,828 |
| Nov 28, 2025 | 20,400.00 | 20,550.00 | 20,200.00 | 20,550.00 | 20,550.00 | 1.23% | 839,515 |
| 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% | 506,991 |
| 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 |
| Oct 1, 2025 | 19,500.00 | 19,520.00 | 19,220.00 | 19,230.00 | 19,230.00 | -1.18% | 748,114 |
| Sep 30, 2025 | 19,420.00 | 19,650.00 | 19,400.00 | 19,460.00 | 19,460.00 | -0.21% | 948,720 |
| Sep 29, 2025 | 19,510.00 | 19,670.00 | 19,460.00 | 19,500.00 | 19,500.00 | 0.93% | 713,800 |
| Sep 26, 2025 | 19,490.00 | 19,490.00 | 19,240.00 | 19,320.00 | 19,320.00 | -1.18% | 823,695 |
| Sep 25, 2025 | 19,600.00 | 19,730.00 | 19,500.00 | 19,550.00 | 19,550.00 | -0.26% | 587,351 |
| Sep 24, 2025 | 19,900.00 | 19,900.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.56% | 570,068 |
| Sep 23, 2025 | 19,600.00 | 19,830.00 | 19,600.00 | 19,710.00 | 19,710.00 | -0.25% | 408,235 |
| Sep 22, 2025 | 19,900.00 | 20,150.00 | 19,450.00 | 19,760.00 | 19,760.00 | - | 514,059 |
| Sep 19, 2025 | 19,850.00 | 20,050.00 | 19,740.00 | 19,760.00 | 19,760.00 | 0.05% | 2,692,714 |
| Sep 18, 2025 | 19,790.00 | 19,885.00 | 19,660.00 | 19,750.00 | 19,750.00 | -0.35% | 669,159 |
| Sep 17, 2025 | 19,860.00 | 19,870.00 | 19,670.00 | 19,820.00 | 19,820.00 | -0.25% | 617,194 |
| Sep 16, 2025 | 20,050.00 | 20,150.00 | 19,870.00 | 19,870.00 | 19,870.00 | -0.60% | 761,256 |
| Sep 15, 2025 | 19,840.00 | 20,100.00 | 19,810.00 | 19,990.00 | 19,990.00 | 1.16% | 1,105,425 |
| Sep 12, 2025 | 19,940.00 | 20,050.00 | 19,720.00 | 19,760.00 | 19,760.00 | 0.15% | 943,900 |
| Sep 11, 2025 | 19,930.00 | 19,980.00 | 19,460.00 | 19,730.00 | 19,730.00 | -0.80% | 1,278,979 |
| Sep 10, 2025 | 19,400.00 | 20,000.00 | 19,050.00 | 19,890.00 | 19,890.00 | 3.86% | 1,513,778 |
| Sep 9, 2025 | 19,080.00 | 19,150.00 | 18,950.00 | 19,150.00 | 19,150.00 | 0.79% | 1,074,932 |
| Sep 8, 2025 | 18,980.00 | 19,060.00 | 18,830.00 | 19,000.00 | 19,000.00 | -0.05% | 644,316 |
| Sep 5, 2025 | 18,930.00 | 19,060.00 | 18,910.00 | 19,010.00 | 19,010.00 | -0.16% | 419,479 |
| Sep 4, 2025 | 18,910.00 | 19,100.00 | 18,910.00 | 19,040.00 | 19,040.00 | -0.31% | 538,217 |
| Sep 3, 2025 | 18,960.00 | 19,150.00 | 18,960.00 | 19,100.00 | 19,100.00 | 0.05% | 432,075 |
| Sep 2, 2025 | 18,910.00 | 19,090.00 | 18,910.00 | 19,090.00 | 19,090.00 | 0.90% | 506,584 |
| Sep 1, 2025 | 19,120.00 | 19,120.00 | 18,890.00 | 18,920.00 | 18,920.00 | -0.53% | 676,494 |
| Aug 29, 2025 | 19,220.00 | 19,250.00 | 19,020.00 | 19,020.00 | 19,020.00 | -0.89% | 882,363 |
| Aug 28, 2025 | 19,170.00 | 19,350.00 | 19,090.00 | 19,190.00 | 19,190.00 | 0.05% | 620,877 |
| Aug 27, 2025 | 19,170.00 | 19,200.00 | 19,080.00 | 19,180.00 | 19,180.00 | 0.37% | 408,581 |
| Aug 26, 2025 | 19,220.00 | 19,280.00 | 19,090.00 | 19,110.00 | 19,110.00 | -1.19% | 1,056,558 |
| Aug 25, 2025 | 19,230.00 | 19,400.00 | 19,200.00 | 19,340.00 | 19,340.00 | 0.94% | 471,280 |
| Aug 22, 2025 | 19,350.00 | 19,490.00 | 19,120.00 | 19,160.00 | 19,160.00 | -0.57% | 420,937 |
| Aug 21, 2025 | 19,600.00 | 19,600.00 | 19,230.00 | 19,270.00 | 19,270.00 | - | 490,438 |
| Aug 20, 2025 | 19,350.00 | 19,390.00 | 19,030.00 | 19,270.00 | 19,270.00 | -0.16% | 642,873 |
| Aug 19, 2025 | 19,400.00 | 19,400.00 | 19,200.00 | 19,300.00 | 19,300.00 | 0.21% | 451,394 |
| Aug 18, 2025 | 19,420.00 | 19,490.00 | 19,150.00 | 19,260.00 | 19,260.00 | -1.03% | 711,220 |
| Aug 14, 2025 | 19,540.00 | 19,690.00 | 19,420.00 | 19,460.00 | 19,460.00 | -0.15% | 1,245,412 |
| Aug 13, 2025 | 19,530.00 | 19,640.00 | 19,350.00 | 19,490.00 | 19,490.00 | - | 592,157 |
| Aug 12, 2025 | 19,240.00 | 19,710.00 | 19,240.00 | 19,490.00 | 19,490.00 | 1.14% | 714,601 |
| Aug 11, 2025 | 19,400.00 | 19,420.00 | 19,160.00 | 19,270.00 | 19,270.00 | -0.67% | 342,249 |
| Aug 8, 2025 | 19,270.00 | 19,440.00 | 19,250.00 | 19,400.00 | 19,400.00 | 0.15% | 401,003 |
| Aug 7, 2025 | 19,340.00 | 19,440.00 | 19,210.00 | 19,370.00 | 19,370.00 | 0.16% | 738,073 |
| Aug 6, 2025 | 19,140.00 | 19,410.00 | 19,110.00 | 19,340.00 | 19,340.00 | 0.57% | 670,991 |
| Aug 5, 2025 | 19,200.00 | 19,450.00 | 19,140.00 | 19,230.00 | 19,230.00 | 1.58% | 1,136,092 |
| Aug 4, 2025 | 18,500.00 | 19,040.00 | 18,500.00 | 18,930.00 | 18,930.00 | 1.50% | 901,527 |
| Aug 1, 2025 | 19,200.00 | 19,200.00 | 18,650.00 | 18,650.00 | 18,650.00 | -3.96% | 1,091,080 |
| Jul 31, 2025 | 19,310.00 | 19,550.00 | 19,200.00 | 19,420.00 | 19,420.00 | -0.41% | 675,453 |
| Jul 30, 2025 | 19,230.00 | 19,600.00 | 19,130.00 | 19,500.00 | 19,500.00 | 1.35% | 900,475 |
| Jul 29, 2025 | 18,800.00 | 19,350.00 | 18,790.00 | 19,240.00 | 19,240.00 | 1.26% | 1,122,958 |
| Jul 28, 2025 | 19,610.00 | 19,650.00 | 18,750.00 | 19,000.00 | 19,000.00 | -4.28% | 2,154,455 |
| Jul 25, 2025 | 20,100.00 | 20,600.00 | 19,760.00 | 19,850.00 | 19,850.00 | -1.98% | 1,600,442 |
| Jul 24, 2025 | 20,300.00 | 20,600.00 | 20,050.00 | 20,250.00 | 20,250.00 | 0.75% | 841,919 |
| Jul 23, 2025 | 20,350.00 | 20,500.00 | 19,970.00 | 20,100.00 | 20,100.00 | -0.50% | 763,180 |
| Jul 22, 2025 | 20,300.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.25% | 761,021 |
| Jul 21, 2025 | 20,200.00 | 20,500.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.22% | 764,611 |
| Jul 18, 2025 | 21,100.00 | 21,150.00 | 20,300.00 | 20,500.00 | 20,500.00 | -2.15% | 1,056,591 |
| Jul 17, 2025 | 21,050.00 | 21,200.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1.21% | 1,027,438 |
| Jul 16, 2025 | 21,850.00 | 21,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | -5.91% | 2,060,965 |
| Jul 15, 2025 | 22,400.00 | 22,400.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.69% | 1,901,919 |
| Jul 14, 2025 | 21,400.00 | 21,900.00 | 21,200.00 | 21,850.00 | 21,850.00 | 4.05% | 2,109,219 |
| Jul 11, 2025 | 20,300.00 | 21,150.00 | 20,300.00 | 21,000.00 | 21,000.00 | 3.70% | 1,575,768 |