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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	20,400	20,150	20,150	20,550	20,100	1.13M
July 08, 2025	19,200	20,150	20,150	20,350	19,110	2.05M
July 07, 2025	18,990	19,080	19,080	19,340	18,870	838,348
July 04, 2025	19,170	18,950	18,950	19,200	18,850	1.1M
July 03, 2025	18,600	18,930	18,930	18,990	18,600	1.08M
July 02, 2025	18,470	18,530	18,530	18,640	18,180	893,957
July 01, 2025	18,430	18,470	18,470	18,780	18,320	1.22M
June 30, 2025	18,190	18,260	18,260	18,430	17,850	1.11M
June 27, 2025	18,600	18,300	18,300	18,740	18,260	942,054
June 26, 2025	18,840	18,520	18,520	18,980	18,410	1.73M
June 25, 2025	18,290	18,790	18,790	18,810	18,060	1.68M
June 24, 2025	17,630	18,060	18,060	18,180	17,600	1.47M
June 23, 2025	17,170	17,420	17,420	17,440	17,100	977,299
June 20, 2025	17,260	17,290	17,290	17,330	17,160	1.99M
June 19, 2025	17,160	17,200	17,200	17,330	17,010	737,052
June 18, 2025	17,140	17,180	17,180	17,450	17,060	926,190
June 17, 2025	17,250	17,230	17,230	17,550	17,080	1.4M
June 16, 2025	17,070	17,170	17,170	17,200	16,880	1.17M
June 13, 2025	16,750	16,960	16,960	17,130	16,750	1.27M
June 12, 2025	16,800	16,720	16,720	16,930	16,700	1.64M
June 11, 2025	16,770	16,790	16,790	16,890	16,670	924,340
June 10, 2025	17,040	16,770	16,770	17,040	16,620	1.45M
June 09, 2025	16,470	16,770	16,770	16,780	16,410	1.68M
June 05, 2025	15,800	16,050	16,050	16,190	15,760	1.57M
June 04, 2025	15,500	15,800	15,800	15,830	15,500	1.74M
June 02, 2025	15,670	15,430	15,430	15,880	15,250	1.31M
May 30, 2025	15,670	15,740	15,740	15,760	15,620	1.93M
May 29, 2025	15,500	15,640	15,640	15,660	15,440	1.47M
May 28, 2025	15,430	15,450	15,450	15,540	15,410	994,931
May 27, 2025	15,400	15,470	15,470	15,470	15,350	800,149
May 26, 2025	15,360	15,440	15,440	15,440	15,250	662,984
May 23, 2025	15,250	15,360	15,360	15,390	15,250	496,119
May 22, 2025	15,360	15,260	15,260	15,370	15,210	805,395

Industrial Bank of Korea (024110.KS) KSC