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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	19,340	19,350	19,350	19,640	19,280	1.73M
October 01, 2025	19,500	19,230	19,230	19,520	19,220	795,442
September 30, 2025	19,420	19,460	19,460	19,650	19,400	948,720
September 29, 2025	19,510	19,500	19,500	19,670	19,460	713,800
September 26, 2025	19,490	19,320	19,320	19,490	19,240	788,927
September 25, 2025	19,600	19,550	19,550	19,730	19,500	587,351
September 24, 2025	19,900	19,600	19,600	19,900	19,600	624,005
September 23, 2025	19,600	19,710	19,710	19,830	19,600	408,235
September 22, 2025	19,900	19,760	19,760	20,150	19,450	514,059
September 19, 2025	19,850	19,760	19,760	20,050	19,740	4.19M
September 18, 2025	19,790	19,750	19,750	19,885	19,660	822,882
September 17, 2025	19,860	19,820	19,820	19,870	19,670	692,017
September 16, 2025	20,050	19,870	19,870	20,150	19,870	893,141
September 15, 2025	19,840	19,990	19,990	20,100	19,810	1.11M
September 12, 2025	19,940	19,760	19,760	20,050	19,720	1.08M
September 11, 2025	19,930	19,730	19,730	19,980	19,460	1.28M
September 10, 2025	19,400	19,890	19,890	20,000	19,050	1.51M
September 09, 2025	19,080	19,150	19,150	19,150	18,950	1.19M
September 08, 2025	18,980	19,000	19,000	19,060	18,830	685,418
September 05, 2025	18,930	19,010	19,010	19,060	18,910	452,161
September 04, 2025	18,910	19,040	19,040	19,100	18,910	538,105
September 03, 2025	18,960	19,100	19,100	19,150	18,960	432,075
September 02, 2025	18,910	19,090	19,090	19,090	18,910	506,584
September 01, 2025	19,120	18,920	18,920	19,120	18,890	676,494
August 29, 2025	19,220	19,020	19,020	19,250	19,020	882,363
August 28, 2025	19,170	19,190	19,190	19,350	19,090	620,877
August 27, 2025	19,170	19,180	19,180	19,200	19,080	444,349
August 26, 2025	19,220	19,110	19,110	19,280	19,090	1.39M
August 25, 2025	19,230	19,340	19,340	19,400	19,200	511,015
August 22, 2025	19,350	19,160	19,160	19,490	19,120	420,937
August 21, 2025	19,600	19,270	19,270	19,600	19,230	546,638
August 20, 2025	19,350	19,270	19,270	19,390	19,030	688,781
August 19, 2025	19,400	19,300	19,300	19,400	19,200	504,887
August 18, 2025	19,420	19,260	19,260	19,490	19,150	821,735
August 14, 2025	19,540	19,460	19,460	19,690	19,420	1.89M
August 13, 2025	19,530	19,490	19,490	19,640	19,350	592,157
August 12, 2025	19,240	19,490	19,490	19,710	19,240	714,563
August 11, 2025	19,400	19,270	19,270	19,420	19,160	373,196
August 08, 2025	19,270	19,400	19,400	19,440	19,250	453,603
August 07, 2025	19,340	19,370	19,370	19,440	19,210	738,073
August 06, 2025	19,140	19,340	19,340	19,410	19,110	670,991
August 05, 2025	19,200	19,230	19,230	19,450	19,140	1.19M
August 04, 2025	18,500	18,930	18,930	19,040	18,500	901,527
August 01, 2025	19,200	18,650	18,650	19,200	18,650	1.13M
July 31, 2025	19,310	19,420	19,420	19,550	19,200	765,727
July 30, 2025	19,230	19,500	19,500	19,600	19,130	1.03M
July 29, 2025	18,800	19,240	19,240	19,350	18,790	1.12M
July 28, 2025	19,610	19,000	19,000	19,650	18,750	2.24M
July 25, 2025	20,100	19,850	19,850	20,600	19,760	1.69M
July 24, 2025	20,300	20,250	20,250	20,600	20,050	841,919
July 23, 2025	20,350	20,100	20,100	20,500	19,970	763,180
July 22, 2025	20,300	20,200	20,200	20,600	20,050	822,922
July 21, 2025	20,200	20,250	20,250	20,500	20,100	851,566
July 18, 2025	21,100	20,500	20,500	21,150	20,300	1.17M
July 17, 2025	21,050	20,950	20,950	21,200	20,600	1.03M
July 16, 2025	21,850	20,700	20,700	21,900	20,600	2.16M
July 15, 2025	22,400	22,000	22,000	22,400	21,700	1.99M
July 14, 2025	21,400	21,850	21,850	21,900	21,200	2.11M
July 11, 2025	20,300	21,000	21,000	21,150	20,300	1.67M
July 10, 2025	20,150	20,250	20,250	20,450	20,000	1.26M

Industrial Bank of Korea (024110.KS) KSC