Industrial Bank of Korea (KRX:024110)
South Korea
· Delayed Price · Currency is KRW 22,500
+300 (1.35%)
Apr 28, 2026, 3:30 PM KST
Industrial Bank of Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,050.00 | 22,650.00 | 22,050.00 | 22,500.00 | 22,500.00 | 1.35% | 1,262,029 |
| 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 |
| Mar 5, 2026 | 24,250.00 | 24,550.00 | 23,400.00 | 23,800.00 | 22,740.87 | 6.25% | 1,820,155 |
| Mar 4, 2026 | 23,900.00 | 24,300.00 | 22,050.00 | 22,400.00 | 21,403.18 | -10.76% | 2,406,481 |
| Mar 3, 2026 | 25,250.00 | 25,700.00 | 24,950.00 | 25,100.00 | 23,983.02 | -2.52% | 1,475,776 |
| Feb 27, 2026 | 26,200.00 | 26,250.00 | 25,600.00 | 25,750.00 | 24,604.10 | -2.83% | 2,497,739 |
| Feb 26, 2026 | 26,750.00 | 26,900.00 | 26,225.00 | 26,500.00 | 25,320.72 | -0.38% | 1,030,857 |
| Feb 25, 2026 | 26,700.00 | 26,900.00 | 26,350.00 | 26,600.00 | 25,416.27 | 0.95% | 1,138,851 |
| Feb 24, 2026 | 26,800.00 | 26,800.00 | 25,650.00 | 26,350.00 | 25,177.40 | -2.95% | 1,589,782 |
| Feb 23, 2026 | 29,000.00 | 29,550.00 | 27,150.00 | 27,150.00 | 25,941.80 | -4.90% | 2,314,450 |
| Feb 20, 2026 | 26,950.00 | 28,700.00 | 26,950.00 | 28,550.00 | 27,279.49 | 7.33% | 1,679,519 |
| Feb 19, 2026 | 26,600.00 | 26,850.00 | 26,250.00 | 26,600.00 | 25,416.27 | 1.72% | 1,386,254 |
| Feb 13, 2026 | 26,500.00 | 26,800.00 | 25,700.00 | 26,150.00 | 24,986.30 | - | 2,095,988 |
| Feb 12, 2026 | 25,650.00 | 26,400.00 | 25,150.00 | 26,150.00 | 24,986.30 | 4.60% | 2,163,022 |
| Feb 11, 2026 | 24,500.00 | 25,100.00 | 24,350.00 | 25,000.00 | 23,887.47 | 3.52% | 1,493,155 |
| Feb 10, 2026 | 23,900.00 | 24,500.00 | 23,700.00 | 24,150.00 | 23,075.30 | 2.77% | 1,211,168 |
| Feb 9, 2026 | 23,250.00 | 23,850.00 | 23,150.00 | 23,500.00 | 22,454.23 | 2.17% | 1,802,196 |
| Feb 6, 2026 | 22,750.00 | 23,000.00 | 22,000.00 | 23,000.00 | 21,976.48 | - | 1,701,480 |
| Feb 5, 2026 | 22,750.00 | 23,150.00 | 22,700.00 | 23,000.00 | 21,976.48 | 0.66% | 1,040,079 |
| Feb 4, 2026 | 22,350.00 | 23,100.00 | 22,200.00 | 22,850.00 | 21,833.15 | 2.47% | 1,506,227 |
| Feb 3, 2026 | 22,150.00 | 22,500.00 | 22,050.00 | 22,300.00 | 21,307.63 | 2.29% | 1,305,030 |
| Feb 2, 2026 | 22,200.00 | 22,400.00 | 21,500.00 | 21,800.00 | 20,829.88 | -1.58% | 1,596,276 |
| Jan 30, 2026 | 21,900.00 | 22,600.00 | 21,900.00 | 22,150.00 | 21,164.30 | 0.68% | 1,717,347 |
| Jan 29, 2026 | 21,600.00 | 22,150.00 | 21,350.00 | 22,000.00 | 21,020.98 | 1.15% | 1,342,533 |
| Jan 28, 2026 | 21,700.00 | 22,050.00 | 21,550.00 | 21,750.00 | 20,782.10 | 0.69% | 1,410,200 |
| Jan 27, 2026 | 21,000.00 | 21,600.00 | 20,900.00 | 21,600.00 | 20,638.78 | 3.35% | 2,052,149 |
| Jan 26, 2026 | 21,000.00 | 21,200.00 | 20,900.00 | 20,900.00 | 19,969.93 | -0.71% | 1,078,121 |
| Jan 23, 2026 | 20,950.00 | 21,050.00 | 20,800.00 | 21,050.00 | 20,113.25 | 0.24% | 1,072,447 |
| Jan 22, 2026 | 20,600.00 | 21,050.00 | 20,400.00 | 21,000.00 | 20,065.48 | 1.20% | 1,646,209 |
| Jan 21, 2026 | 20,700.00 | 20,850.00 | 20,550.00 | 20,750.00 | 19,826.60 | - | 1,213,443 |
| Jan 20, 2026 | 20,350.00 | 20,800.00 | 20,250.00 | 20,750.00 | 19,826.60 | 2.22% | 1,348,141 |
| Jan 19, 2026 | 20,500.00 | 20,550.00 | 20,300.00 | 20,300.00 | 19,396.63 | -0.98% | 1,246,920 |
| Jan 16, 2026 | 20,750.00 | 20,800.00 | 20,500.00 | 20,500.00 | 19,587.73 | -0.97% | 1,215,384 |
| Jan 15, 2026 | 20,650.00 | 20,850.00 | 20,550.00 | 20,700.00 | 19,778.83 | - | 1,211,374 |
| Jan 14, 2026 | 20,600.00 | 20,700.00 | 20,400.00 | 20,700.00 | 19,778.83 | 0.98% | 815,240 |
| Jan 13, 2026 | 20,600.00 | 20,650.00 | 20,400.00 | 20,500.00 | 19,587.73 | -0.24% | 923,523 |
| Jan 12, 2026 | 20,400.00 | 20,550.00 | 20,300.00 | 20,550.00 | 19,635.50 | 0.74% | 853,605 |
| Jan 9, 2026 | 20,550.00 | 20,650.00 | 20,350.00 | 20,400.00 | 19,492.18 | 0.49% | 1,029,473 |
| Jan 8, 2026 | 20,600.00 | 20,700.00 | 20,250.00 | 20,300.00 | 19,396.63 | -2.17% | 1,277,444 |
| Jan 7, 2026 | 20,800.00 | 20,900.00 | 20,600.00 | 20,750.00 | 19,826.60 | -0.95% | 1,121,376 |
| Jan 6, 2026 | 20,850.00 | 21,050.00 | 20,800.00 | 20,950.00 | 20,017.70 | 0.72% | 1,138,151 |
| Jan 5, 2026 | 20,600.00 | 21,050.00 | 20,600.00 | 20,800.00 | 19,874.38 | 0.24% | 1,020,866 |
| Jan 2, 2026 | 20,950.00 | 20,950.00 | 20,550.00 | 20,750.00 | 19,826.60 | -0.95% | 1,158,048 |
| Dec 30, 2025 | 21,000.00 | 21,100.00 | 20,900.00 | 20,950.00 | 20,017.70 | -0.71% | 595,633 |
| Dec 29, 2025 | 20,900.00 | 21,150.00 | 20,600.00 | 21,100.00 | 20,161.03 | -0.47% | 872,298 |
| Dec 26, 2025 | 21,250.00 | 21,300.00 | 21,100.00 | 21,200.00 | 20,256.58 | - | 960,809 |
| Dec 24, 2025 | 21,200.00 | 21,350.00 | 21,150.00 | 21,200.00 | 20,256.58 | 0.24% | 501,194 |
| Dec 23, 2025 | 21,400.00 | 21,450.00 | 21,150.00 | 21,150.00 | 20,208.80 | -0.94% | 579,561 |
| Dec 22, 2025 | 21,050.00 | 21,400.00 | 21,000.00 | 21,350.00 | 20,399.90 | 1.91% | 1,171,733 |
| Dec 19, 2025 | 20,900.00 | 21,000.00 | 20,750.00 | 20,950.00 | 20,017.70 | 1.21% | 726,177 |
| Dec 18, 2025 | 20,750.00 | 20,900.00 | 20,700.00 | 20,700.00 | 19,778.83 | -0.96% | 543,803 |
| Dec 17, 2025 | 20,950.00 | 20,950.00 | 20,650.00 | 20,900.00 | 19,969.93 | 0.72% | 552,888 |
| Dec 16, 2025 | 21,000.00 | 21,150.00 | 20,700.00 | 20,750.00 | 19,826.60 | -0.95% | 1,079,053 |
| Dec 15, 2025 | 21,050.00 | 21,200.00 | 20,900.00 | 20,950.00 | 20,017.70 | -0.95% | 718,534 |
| Dec 12, 2025 | 20,900.00 | 21,150.00 | 20,800.00 | 21,150.00 | 20,208.80 | 2.42% | 929,505 |
| Dec 11, 2025 | 20,900.00 | 21,000.00 | 20,650.00 | 20,650.00 | 19,731.05 | -0.24% | 1,808,158 |
| Dec 10, 2025 | 21,050.00 | 21,050.00 | 20,700.00 | 20,700.00 | 19,778.83 | -1.43% | 753,468 |
| Dec 9, 2025 | 20,950.00 | 21,150.00 | 20,800.00 | 21,000.00 | 20,065.48 | 0.48% | 898,727 |
| Dec 8, 2025 | 21,100.00 | 21,150.00 | 20,800.00 | 20,900.00 | 19,969.93 | -0.71% | 600,579 |
| Dec 5, 2025 | 21,000.00 | 21,150.00 | 20,900.00 | 21,050.00 | 20,113.25 | -0.24% | 920,469 |
| Dec 4, 2025 | 20,800.00 | 21,100.00 | 20,700.00 | 21,100.00 | 20,161.03 | 1.20% | 1,049,357 |
| Dec 3, 2025 | 21,000.00 | 21,250.00 | 20,800.00 | 20,850.00 | 19,922.15 | -1.18% | 1,241,257 |
| Dec 2, 2025 | 20,750.00 | 21,200.00 | 20,600.00 | 21,100.00 | 20,161.03 | 1.93% | 1,209,109 |
| Dec 1, 2025 | 20,600.00 | 20,750.00 | 20,400.00 | 20,700.00 | 19,778.83 | 0.73% | 617,834 |