Industrial Bank of Korea (024110.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 14,000.00 | 14,000.00 | 13,720.00 | 13,850.00 | 13,850.00 | 855,921 |
| Jun 28, 2024 | 13,720.00 | 14,020.00 | 13,700.00 | 14,020.00 | 14,020.00 | 1,177,653 |
| Jun 27, 2024 | 13,600.00 | 13,710.00 | 13,470.00 | 13,710.00 | 13,710.00 | 743,306 |
| Jun 26, 2024 | 13,630.00 | 13,820.00 | 13,560.00 | 13,710.00 | 13,710.00 | 864,275 |
| Jun 25, 2024 | 13,750.00 | 13,760.00 | 13,620.00 | 13,740.00 | 13,740.00 | 581,558 |
| Jun 24, 2024 | 13,520.00 | 13,700.00 | 13,450.00 | 13,620.00 | 13,620.00 | 830,197 |
| Jun 21, 2024 | 13,560.00 | 13,590.00 | 13,400.00 | 13,500.00 | 13,500.00 | 821,684 |
| Jun 20, 2024 | 13,390.00 | 13,580.00 | 13,350.00 | 13,560.00 | 13,560.00 | 797,530 |
| Jun 19, 2024 | 13,390.00 | 13,440.00 | 13,270.00 | 13,390.00 | 13,390.00 | 758,454 |
| Jun 18, 2024 | 13,280.00 | 13,350.00 | 13,060.00 | 13,310.00 | 13,310.00 | 547,009 |
| Jun 17, 2024 | 13,370.00 | 13,400.00 | 13,160.00 | 13,170.00 | 13,170.00 | 826,067 |
| Jun 14, 2024 | 13,270.00 | 13,460.00 | 13,260.00 | 13,370.00 | 13,370.00 | 990,289 |
| Jun 13, 2024 | 13,380.00 | 13,530.00 | 13,310.00 | 13,310.00 | 13,310.00 | 1,048,005 |
| Jun 12, 2024 | 13,330.00 | 13,390.00 | 13,250.00 | 13,380.00 | 13,380.00 | 724,526 |
| Jun 11, 2024 | 13,440.00 | 13,480.00 | 13,320.00 | 13,410.00 | 13,410.00 | 596,772 |
| Jun 10, 2024 | 13,490.00 | 13,560.00 | 13,410.00 | 13,420.00 | 13,420.00 | 680,003 |
| Jun 07, 2024 | 13,440.00 | 13,670.00 | 13,440.00 | 13,620.00 | 13,620.00 | 728,710 |
| Jun 05, 2024 | 13,440.00 | 13,480.00 | 13,300.00 | 13,440.00 | 13,440.00 | 475,568 |
| Jun 04, 2024 | 13,470.00 | 13,550.00 | 13,280.00 | 13,460.00 | 13,460.00 | 1,171,918 |
| Jun 03, 2024 | 13,680.00 | 13,690.00 | 13,490.00 | 13,600.00 | 13,600.00 | 1,001,347 |
| May 31, 2024 | 13,350.00 | 13,760.00 | 13,330.00 | 13,760.00 | 13,760.00 | 1,510,569 |
| May 30, 2024 | 13,310.00 | 13,450.00 | 13,280.00 | 13,280.00 | 13,280.00 | 541,427 |
| May 29, 2024 | 13,310.00 | 13,480.00 | 13,280.00 | 13,420.00 | 13,420.00 | 751,705 |
| May 28, 2024 | 13,480.00 | 13,510.00 | 13,380.00 | 13,420.00 | 13,420.00 | 892,772 |
| May 27, 2024 | 13,710.00 | 13,800.00 | 13,470.00 | 13,510.00 | 13,510.00 | 1,162,891 |
| May 24, 2024 | 13,550.00 | 13,710.00 | 13,500.00 | 13,710.00 | 13,710.00 | 628,824 |
| May 23, 2024 | 13,850.00 | 13,920.00 | 13,670.00 | 13,720.00 | 13,720.00 | 1,269,752 |
| May 22, 2024 | 14,120.00 | 14,130.00 | 13,930.00 | 13,950.00 | 13,950.00 | 715,760 |
| May 21, 2024 | 14,080.00 | 14,150.00 | 14,030.00 | 14,110.00 | 14,110.00 | 848,066 |
| May 20, 2024 | 14,000.00 | 14,350.00 | 13,950.00 | 14,180.00 | 14,180.00 | 1,823,181 |
| May 17, 2024 | 13,960.00 | 13,970.00 | 13,860.00 | 13,900.00 | 13,900.00 | 551,926 |
| May 16, 2024 | 13,880.00 | 14,030.00 | 13,790.00 | 13,980.00 | 13,980.00 | 1,533,585 |
| May 14, 2024 | 13,950.00 | 13,960.00 | 13,720.00 | 13,760.00 | 13,760.00 | 1,011,088 |
| May 13, 2024 | 13,880.00 | 14,070.00 | 13,830.00 | 13,920.00 | 13,920.00 | 1,212,510 |
| May 10, 2024 | 13,980.00 | 14,050.00 | 13,820.00 | 13,880.00 | 13,880.00 | 1,468,603 |
| May 09, 2024 | 13,950.00 | 14,050.00 | 13,810.00 | 13,840.00 | 13,840.00 | 1,147,225 |
| May 08, 2024 | 13,760.00 | 13,980.00 | 13,680.00 | 13,950.00 | 13,950.00 | 1,115,045 |
| May 07, 2024 | 13,760.00 | 13,850.00 | 13,620.00 | 13,760.00 | 13,760.00 | 1,260,374 |
| May 03, 2024 | 13,650.00 | 13,750.00 | 13,610.00 | 13,660.00 | 13,660.00 | 541,958 |
| May 02, 2024 | 13,940.00 | 13,940.00 | 13,550.00 | 13,600.00 | 13,600.00 | 1,234,420 |
| Apr 30, 2024 | 13,950.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 1,433,189 |
| Apr 29, 2024 | 13,840.00 | 13,970.00 | 13,730.00 | 13,950.00 | 13,950.00 | 1,017,958 |
| Apr 26, 2024 | 13,670.00 | 13,930.00 | 13,560.00 | 13,850.00 | 13,850.00 | 1,549,179 |
| Apr 25, 2024 | 13,450.00 | 13,740.00 | 13,440.00 | 13,560.00 | 13,560.00 | 573,059 |
| Apr 24, 2024 | 13,820.00 | 13,830.00 | 13,550.00 | 13,590.00 | 13,590.00 | 779,516 |
| Apr 23, 2024 | 13,700.00 | 13,860.00 | 13,620.00 | 13,700.00 | 13,700.00 | 1,230,118 |
| Apr 22, 2024 | 13,500.00 | 13,760.00 | 13,480.00 | 13,640.00 | 13,640.00 | 1,222,878 |
| Apr 19, 2024 | 13,110.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 1,152,950 |
| Apr 18, 2024 | 12,950.00 | 13,300.00 | 12,790.00 | 13,280.00 | 13,280.00 | 1,258,106 |
| Apr 17, 2024 | 12,790.00 | 12,960.00 | 12,770.00 | 12,800.00 | 12,800.00 | 1,026,753 |
| Apr 16, 2024 | 12,710.00 | 12,860.00 | 12,640.00 | 12,720.00 | 12,720.00 | 822,610 |
| Apr 15, 2024 | 12,590.00 | 12,810.00 | 12,510.00 | 12,770.00 | 12,770.00 | 1,413,509 |
| Apr 12, 2024 | 13,010.00 | 13,080.00 | 12,690.00 | 12,740.00 | 12,740.00 | 1,777,357 |
| Apr 11, 2024 | 12,990.00 | 13,170.00 | 12,910.00 | 13,100.00 | 13,100.00 | 1,624,124 |
| Apr 09, 2024 | 13,470.00 | 13,530.00 | 13,170.00 | 13,290.00 | 13,290.00 | 1,028,720 |
| Apr 08, 2024 | 13,340.00 | 13,590.00 | 13,280.00 | 13,460.00 | 13,460.00 | 1,025,143 |
| Apr 05, 2024 | 13,220.00 | 13,450.00 | 13,200.00 | 13,310.00 | 13,310.00 | 811,776 |
| Apr 04, 2024 | 13,280.00 | 13,560.00 | 13,220.00 | 13,340.00 | 13,340.00 | 1,197,179 |
| Apr 03, 2024 | 13,200.00 | 13,270.00 | 13,130.00 | 13,220.00 | 13,220.00 | 1,582,839 |
| Apr 02, 2024 | 13,210.00 | 13,430.00 | 13,160.00 | 13,220.00 | 13,220.00 | 1,621,189 |
| Apr 01, 2024 | 13,500.00 | 13,650.00 | 13,130.00 | 13,310.00 | 13,310.00 | 2,306,584 |
| Mar 29, 2024 | 13,950.00 | 13,960.00 | 13,310.00 | 13,500.00 | 13,500.00 | 2,940,414 |
| Mar 28, 2024 | 13,850.00 | 14,100.00 | 13,800.00 | 13,950.00 | 13,950.00 | 4,945,245 |
| Mar 28, 2024 | 984 Dividend | |||||
| Mar 27, 2024 | 15,200.00 | 15,220.00 | 14,690.00 | 14,790.00 | 13,806.00 | 3,066,658 |
| Mar 26, 2024 | 15,380.00 | 15,500.00 | 15,180.00 | 15,200.00 | 14,188.72 | 2,434,308 |
| Mar 25, 2024 | 15,290.00 | 15,380.00 | 15,140.00 | 15,380.00 | 14,356.75 | 2,529,575 |
| Mar 22, 2024 | 15,280.00 | 15,520.00 | 15,190.00 | 15,280.00 | 14,263.40 | 2,545,720 |
| Mar 21, 2024 | 14,950.00 | 15,250.00 | 14,840.00 | 15,160.00 | 14,151.38 | 2,247,837 |
| Mar 20, 2024 | 14,830.00 | 15,030.00 | 14,720.00 | 14,820.00 | 13,834.00 | 1,344,982 |
| Mar 19, 2024 | 14,880.00 | 15,050.00 | 14,700.00 | 14,700.00 | 13,721.99 | 1,642,516 |
| Mar 18, 2024 | 15,270.00 | 15,430.00 | 14,830.00 | 15,050.00 | 14,048.70 | 1,884,803 |
| Mar 15, 2024 | 15,700.00 | 16,010.00 | 15,250.00 | 15,250.00 | 14,235.40 | 4,124,200 |
| Mar 14, 2024 | 14,890.00 | 15,940.00 | 14,840.00 | 15,700.00 | 14,655.46 | 3,879,577 |
| Mar 13, 2024 | 14,790.00 | 14,960.00 | 14,650.00 | 14,880.00 | 13,890.01 | 1,455,999 |
| Mar 12, 2024 | 14,290.00 | 14,740.00 | 14,280.00 | 14,720.00 | 13,740.66 | 3,311,428 |
| Mar 11, 2024 | 14,160.00 | 14,250.00 | 14,100.00 | 14,250.00 | 13,301.93 | 1,247,905 |
| Mar 08, 2024 | 14,080.00 | 14,190.00 | 14,000.00 | 14,150.00 | 13,208.58 | 1,171,179 |
| Mar 07, 2024 | 14,000.00 | 14,070.00 | 13,900.00 | 14,040.00 | 13,105.90 | 1,046,330 |
| Mar 06, 2024 | 13,920.00 | 14,030.00 | 13,890.00 | 14,000.00 | 13,068.56 | 1,232,398 |
| Mar 05, 2024 | 14,040.00 | 14,290.00 | 13,940.00 | 13,960.00 | 13,031.22 | 2,166,882 |
| Mar 04, 2024 | 13,880.00 | 14,120.00 | 13,770.00 | 14,040.00 | 13,105.90 | 2,073,705 |
| Feb 29, 2024 | 13,650.00 | 14,000.00 | 13,630.00 | 14,000.00 | 13,068.56 | 2,748,163 |
| Feb 28, 2024 | 13,450.00 | 13,630.00 | 13,370.00 | 13,630.00 | 12,723.18 | 1,248,029 |
| Feb 27, 2024 | 13,270.00 | 13,600.00 | 13,270.00 | 13,450.00 | 12,555.15 | 1,676,375 |
| Feb 26, 2024 | 13,550.00 | 13,620.00 | 12,920.00 | 13,400.00 | 12,508.48 | 3,285,354 |
| Feb 23, 2024 | 13,630.00 | 13,870.00 | 13,610.00 | 13,760.00 | 12,844.53 | 1,498,180 |
| Feb 22, 2024 | 13,750.00 | 13,760.00 | 13,540.00 | 13,600.00 | 12,695.17 | 1,683,111 |
| Feb 21, 2024 | 13,510.00 | 13,890.00 | 13,510.00 | 13,740.00 | 12,825.86 | 1,137,030 |
| Feb 20, 2024 | 14,140.00 | 14,160.00 | 13,550.00 | 13,660.00 | 12,751.18 | 1,816,976 |
| Feb 19, 2024 | 13,740.00 | 14,230.00 | 13,740.00 | 14,020.00 | 13,087.23 | 2,323,861 |
| Feb 16, 2024 | 13,440.00 | 13,720.00 | 13,390.00 | 13,720.00 | 12,807.19 | 1,382,710 |
| Feb 15, 2024 | 13,380.00 | 13,460.00 | 13,250.00 | 13,350.00 | 12,461.81 | 1,112,391 |
| Feb 14, 2024 | 13,450.00 | 13,590.00 | 13,180.00 | 13,260.00 | 12,377.79 | 1,489,930 |
| Feb 13, 2024 | 13,490.00 | 13,880.00 | 13,400.00 | 13,510.00 | 12,611.16 | 2,798,265 |
| Feb 08, 2024 | 13,300.00 | 13,480.00 | 13,240.00 | 13,410.00 | 12,517.81 | 2,535,845 |
| Feb 07, 2024 | 13,250.00 | 13,460.00 | 12,800.00 | 13,310.00 | 12,424.47 | 2,267,361 |
| Feb 06, 2024 | 13,580.00 | 13,660.00 | 13,170.00 | 13,270.00 | 12,387.13 | 3,073,228 |
| Feb 05, 2024 | 13,440.00 | 13,670.00 | 13,030.00 | 13,630.00 | 12,723.18 | 4,056,747 |
| Feb 02, 2024 | 13,210.00 | 13,450.00 | 12,840.00 | 13,240.00 | 12,359.12 | 4,706,965 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.