Industrial Bank of Korea - 024110.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20,600	20,700	20,700	20,700	20,400	815,231
January 13, 2026	20,600	20,500	20,500	20,650	20,400	923,523
January 12, 2026	20,400	20,550	20,550	20,550	20,300	853,605
January 09, 2026	20,550	20,400	20,400	20,650	20,350	1.03M
January 08, 2026	20,600	20,300	20,300	20,700	20,250	1.28M
January 07, 2026	20,800	20,750	20,750	20,900	20,600	1.12M
January 06, 2026	20,850	20,950	20,950	21,050	20,800	1.25M
January 05, 2026	20,600	20,800	20,800	21,050	20,600	1.02M
January 02, 2026	20,950	20,750	20,750	20,950	20,550	1.16M
December 30, 2025	21,000	20,950	20,950	21,100	20,900	506,876
December 29, 2025	20,900	21,100	21,100	21,150	20,600	872,298
December 26, 2025	21,250	21,200	21,200	21,300	21,100	960,809
December 24, 2025	21,200	21,200	21,200	21,350	21,150	443,528
December 23, 2025	21,400	21,150	21,150	21,450	21,150	609,485
December 22, 2025	21,050	21,350	21,350	21,400	21,000	1.25M
December 19, 2025	20,900	20,950	20,950	21,000	20,750	819,927
December 18, 2025	20,750	20,700	20,700	20,900	20,700	599,418
December 17, 2025	20,950	20,900	20,900	20,950	20,650	615,921
December 16, 2025	21,000	20,750	20,750	21,150	20,700	1.2M
December 15, 2025	21,050	20,950	20,950	21,200	20,900	718,534
December 12, 2025	20,900	21,100	21,100	21,100	20,800	837,234
December 11, 2025	20,900	20,650	20,650	21,000	20,650	1.81M
December 10, 2025	21,050	20,700	20,700	21,050	20,700	753,468
December 09, 2025	20,950	21,000	21,000	21,150	20,800	898,727
December 08, 2025	21,100	20,900	20,900	21,150	20,800	600,579
December 05, 2025	21,000	21,050	21,050	21,150	20,900	1M
December 04, 2025	20,800	21,100	21,100	21,100	20,700	940,444
December 03, 2025	21,000	20,850	20,850	21,250	20,800	1.15M
December 02, 2025	20,750	21,100	21,100	21,200	20,600	1.21M
December 01, 2025	20,600	20,700	20,700	20,750	20,400	617,834
November 28, 2025	20,400	20,550	20,550	20,550	20,200	1.04M
November 27, 2025	20,350	20,300	20,300	20,600	20,300	499,633
November 26, 2025	20,450	20,450	20,450	20,450	20,250	507,023
November 25, 2025	20,300	20,150	20,150	20,400	20,000	866,494
November 24, 2025	20,400	20,100	20,100	20,450	20,100	2.26M
November 21, 2025	20,100	20,250	20,250	20,250	19,920	860,382
November 20, 2025	20,400	20,200	20,200	20,500	20,150	1.03M
November 19, 2025	20,250	20,300	20,300	20,450	20,050	1.23M
November 18, 2025	20,350	20,050	20,050	20,450	20,000	743,274
November 17, 2025	20,650	20,500	20,500	20,700	20,350	959,809
November 14, 2025	20,750	20,650	20,650	20,900	20,550	1.35M
November 13, 2025	20,750	20,750	20,750	21,050	20,550	1.89M
November 12, 2025	20,200	20,750	20,750	20,750	20,100	1.94M
November 11, 2025	20,200	20,100	20,100	20,500	19,980	1.28M
November 10, 2025	20,200	20,150	20,150	20,450	20,100	1.64M
November 07, 2025	20,300	19,700	19,700	20,350	19,480	1.62M
November 06, 2025	19,440	20,100	20,100	20,150	19,340	2.42M
November 05, 2025	19,400	19,320	19,320	19,410	19,030	1.43M
November 04, 2025	19,140	19,330	19,330	19,380	19,070	1.36M
November 03, 2025	19,230	19,110	19,110	19,250	19,100	1.09M
October 31, 2025	19,250	19,330	19,330	19,370	19,100	1.14M
October 30, 2025	19,210	19,160	19,160	19,380	18,950	1.21M
October 29, 2025	19,590	19,300	19,300	19,590	19,230	1.11M
October 28, 2025	19,510	19,480	19,480	19,540	19,400	932,629
October 27, 2025	19,460	19,530	19,530	19,650	19,450	808,229
October 24, 2025	19,500	19,410	19,410	19,570	19,390	758,844
October 23, 2025	19,420	19,410	19,410	19,610	19,300	739,435
October 22, 2025	19,440	19,610	19,610	19,610	19,280	703,469
October 21, 2025	19,430	19,440	19,440	19,750	19,350	1.26M
October 20, 2025	19,130	19,380	19,380	19,480	19,000	1.01M

Industrial Bank of Korea (024110.KS) KSC