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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,950	28,550	28,550	28,700	26,950	1.77M
February 19, 2026	26,600	26,600	26,600	26,850	26,250	1.5M
February 13, 2026	26,500	26,150	26,150	26,800	25,700	2.1M
February 12, 2026	25,650	26,150	26,150	26,400	25,150	2.34M
February 11, 2026	24,500	25,000	25,000	25,100	24,350	1.57M
February 10, 2026	23,900	24,150	24,150	24,500	23,700	1.29M
February 09, 2026	23,250	23,500	23,500	23,850	23,150	1.8M
February 06, 2026	22,750	23,000	23,000	23,000	22,000	1.79M
February 05, 2026	22,750	23,000	23,000	23,150	22,700	1.04M
February 04, 2026	22,350	22,850	22,850	23,100	22,200	1.51M
February 03, 2026	22,150	22,300	22,300	22,500	22,050	1.19M
February 02, 2026	22,200	21,800	21,800	22,400	21,500	1.6M
January 30, 2026	21,900	22,150	22,150	22,600	21,900	1.98M
January 29, 2026	21,600	22,000	22,000	22,150	21,350	1.5M
January 28, 2026	21,700	21,750	21,750	22,050	21,550	1.41M
January 27, 2026	21,000	21,600	21,600	21,600	20,900	2.21M
January 26, 2026	21,000	20,900	20,900	21,200	20,900	1.08M
January 23, 2026	20,950	21,050	21,050	21,050	20,800	1.07M
January 22, 2026	20,600	21,000	21,000	21,050	20,400	1.65M
January 21, 2026	20,700	20,750	20,750	20,850	20,550	1.21M
January 20, 2026	20,350	20,750	20,750	20,800	20,250	1.35M
January 19, 2026	20,500	20,300	20,300	20,550	20,300	1.25M
January 16, 2026	20,750	20,500	20,500	20,800	20,500	1.1M
January 15, 2026	20,650	20,700	20,700	20,850	20,550	1.21M
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

Industrial Bank of Korea (024110.KS) KSC