UK markets open in 4 hours 57 minutes
NIKKEI 225
37,847.62 -612.46 (-1.59%) HANG SENG
17,136.49 -64.78 (-0.38%) CRUDE OIL
82.57 -0.24 (-0.29%) GOLD FUTURES
2,330.90 -7.50 (-0.32%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,413.49 -2,176.11 (-4.06%)
Industrial Bank of Korea (024110.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 10:42AM KST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 13,450.00 | 13,690.00 | 13,440.00 | 13,670.00 | 13,670.00 | 193,882 |
| 24 Apr 2024 | 13,820.00 | 13,830.00 | 13,550.00 | 13,590.00 | 13,590.00 | 779,516 |
| 23 Apr 2024 | 13,700.00 | 13,860.00 | 13,620.00 | 13,700.00 | 13,700.00 | 1,230,118 |
| 22 Apr 2024 | 13,500.00 | 13,760.00 | 13,480.00 | 13,640.00 | 13,640.00 | 1,222,878 |
| 19 Apr 2024 | 13,110.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 1,152,950 |
| 18 Apr 2024 | 12,950.00 | 13,300.00 | 12,790.00 | 13,280.00 | 13,280.00 | 1,258,106 |
| 17 Apr 2024 | 12,790.00 | 12,960.00 | 12,770.00 | 12,800.00 | 12,800.00 | 1,026,753 |
| 16 Apr 2024 | 12,710.00 | 12,860.00 | 12,640.00 | 12,720.00 | 12,720.00 | 822,610 |
| 15 Apr 2024 | 12,590.00 | 12,810.00 | 12,510.00 | 12,770.00 | 12,770.00 | 1,413,509 |
| 12 Apr 2024 | 13,010.00 | 13,080.00 | 12,690.00 | 12,740.00 | 12,740.00 | 1,777,357 |
| 11 Apr 2024 | 12,990.00 | 13,170.00 | 12,910.00 | 13,100.00 | 13,100.00 | 1,624,124 |
| 09 Apr 2024 | 13,470.00 | 13,530.00 | 13,170.00 | 13,290.00 | 13,290.00 | 1,028,720 |
| 08 Apr 2024 | 13,340.00 | 13,590.00 | 13,280.00 | 13,460.00 | 13,460.00 | 1,025,143 |
| 05 Apr 2024 | 13,220.00 | 13,450.00 | 13,200.00 | 13,310.00 | 13,310.00 | 811,776 |
| 04 Apr 2024 | 13,280.00 | 13,560.00 | 13,220.00 | 13,340.00 | 13,340.00 | 1,197,179 |
| 03 Apr 2024 | 13,200.00 | 13,270.00 | 13,130.00 | 13,220.00 | 13,220.00 | 1,582,839 |
| 02 Apr 2024 | 13,210.00 | 13,430.00 | 13,160.00 | 13,220.00 | 13,220.00 | 1,621,189 |
| 01 Apr 2024 | 13,500.00 | 13,650.00 | 13,130.00 | 13,310.00 | 13,310.00 | 2,306,584 |
| 29 Mar 2024 | 13,950.00 | 13,960.00 | 13,310.00 | 13,500.00 | 13,500.00 | 2,940,414 |
| 28 Mar 2024 | 13,850.00 | 14,100.00 | 13,800.00 | 13,950.00 | 13,950.00 | 4,945,245 |
| 28 Mar 2024 | 984 Dividend | |||||
| 27 Mar 2024 | 15,200.00 | 15,220.00 | 14,690.00 | 14,790.00 | 13,806.00 | 3,066,658 |
| 26 Mar 2024 | 15,380.00 | 15,500.00 | 15,180.00 | 15,200.00 | 14,188.72 | 2,434,308 |
| 25 Mar 2024 | 15,290.00 | 15,380.00 | 15,140.00 | 15,380.00 | 14,356.75 | 2,529,575 |
| 22 Mar 2024 | 15,280.00 | 15,520.00 | 15,190.00 | 15,280.00 | 14,263.40 | 2,545,720 |
| 21 Mar 2024 | 14,950.00 | 15,250.00 | 14,840.00 | 15,160.00 | 14,151.38 | 2,247,837 |
| 20 Mar 2024 | 14,830.00 | 15,030.00 | 14,720.00 | 14,820.00 | 13,834.00 | 1,344,982 |
| 19 Mar 2024 | 14,880.00 | 15,050.00 | 14,700.00 | 14,700.00 | 13,721.99 | 1,642,516 |
| 18 Mar 2024 | 15,270.00 | 15,430.00 | 14,830.00 | 15,050.00 | 14,048.70 | 1,884,803 |
| 15 Mar 2024 | 15,700.00 | 16,010.00 | 15,250.00 | 15,250.00 | 14,235.40 | 4,124,200 |
| 14 Mar 2024 | 14,890.00 | 15,940.00 | 14,840.00 | 15,700.00 | 14,655.46 | 3,879,577 |
| 13 Mar 2024 | 14,790.00 | 14,960.00 | 14,650.00 | 14,880.00 | 13,890.01 | 1,455,999 |
| 12 Mar 2024 | 14,290.00 | 14,740.00 | 14,280.00 | 14,720.00 | 13,740.66 | 3,311,428 |
| 11 Mar 2024 | 14,160.00 | 14,250.00 | 14,100.00 | 14,250.00 | 13,301.93 | 1,247,905 |
| 08 Mar 2024 | 14,080.00 | 14,190.00 | 14,000.00 | 14,150.00 | 13,208.58 | 1,171,179 |
| 07 Mar 2024 | 14,000.00 | 14,070.00 | 13,900.00 | 14,040.00 | 13,105.90 | 1,046,330 |
| 06 Mar 2024 | 13,920.00 | 14,030.00 | 13,890.00 | 14,000.00 | 13,068.56 | 1,232,398 |
| 05 Mar 2024 | 14,040.00 | 14,290.00 | 13,940.00 | 13,960.00 | 13,031.22 | 2,166,882 |
| 04 Mar 2024 | 13,880.00 | 14,120.00 | 13,770.00 | 14,040.00 | 13,105.90 | 2,073,705 |
| 29 Feb 2024 | 13,650.00 | 14,000.00 | 13,630.00 | 14,000.00 | 13,068.56 | 2,748,163 |
| 28 Feb 2024 | 13,450.00 | 13,630.00 | 13,370.00 | 13,630.00 | 12,723.18 | 1,248,029 |
| 27 Feb 2024 | 13,270.00 | 13,600.00 | 13,270.00 | 13,450.00 | 12,555.15 | 1,676,375 |
| 26 Feb 2024 | 13,550.00 | 13,620.00 | 12,920.00 | 13,400.00 | 12,508.48 | 3,285,354 |
| 23 Feb 2024 | 13,630.00 | 13,870.00 | 13,610.00 | 13,760.00 | 12,844.53 | 1,498,180 |
| 22 Feb 2024 | 13,750.00 | 13,760.00 | 13,540.00 | 13,600.00 | 12,695.17 | 1,683,111 |
| 21 Feb 2024 | 13,510.00 | 13,890.00 | 13,510.00 | 13,740.00 | 12,825.86 | 1,137,030 |
| 20 Feb 2024 | 14,140.00 | 14,160.00 | 13,550.00 | 13,660.00 | 12,751.18 | 1,816,976 |
| 19 Feb 2024 | 13,740.00 | 14,230.00 | 13,740.00 | 14,020.00 | 13,087.23 | 2,323,861 |
| 16 Feb 2024 | 13,440.00 | 13,720.00 | 13,390.00 | 13,720.00 | 12,807.19 | 1,382,710 |
| 15 Feb 2024 | 13,380.00 | 13,460.00 | 13,250.00 | 13,350.00 | 12,461.81 | 1,112,391 |
| 14 Feb 2024 | 13,450.00 | 13,590.00 | 13,180.00 | 13,260.00 | 12,377.79 | 1,489,930 |
| 13 Feb 2024 | 13,490.00 | 13,880.00 | 13,400.00 | 13,510.00 | 12,611.16 | 2,798,265 |
| 08 Feb 2024 | 13,300.00 | 13,480.00 | 13,240.00 | 13,410.00 | 12,517.81 | 2,535,845 |
| 07 Feb 2024 | 13,250.00 | 13,460.00 | 12,800.00 | 13,310.00 | 12,424.47 | 2,267,361 |
| 06 Feb 2024 | 13,580.00 | 13,660.00 | 13,170.00 | 13,270.00 | 12,387.13 | 3,073,228 |
| 05 Feb 2024 | 13,440.00 | 13,670.00 | 13,030.00 | 13,630.00 | 12,723.18 | 4,056,747 |
| 02 Feb 2024 | 13,210.00 | 13,450.00 | 12,840.00 | 13,240.00 | 12,359.12 | 4,706,965 |
| 01 Feb 2024 | 12,530.00 | 13,240.00 | 12,530.00 | 13,130.00 | 12,256.44 | 6,650,623 |
| 31 Jan 2024 | 12,040.00 | 12,540.00 | 11,990.00 | 12,520.00 | 11,687.03 | 2,329,546 |
| 30 Jan 2024 | 12,100.00 | 12,200.00 | 11,990.00 | 12,040.00 | 11,238.96 | 1,394,292 |
| 29 Jan 2024 | 11,920.00 | 12,140.00 | 11,860.00 | 12,100.00 | 11,294.97 | 2,097,885 |
| 26 Jan 2024 | 11,900.00 | 11,930.00 | 11,820.00 | 11,900.00 | 11,108.28 | 734,804 |
| 25 Jan 2024 | 11,820.00 | 11,890.00 | 11,770.00 | 11,890.00 | 11,098.94 | 738,788 |
| 24 Jan 2024 | 11,740.00 | 11,880.00 | 11,670.00 | 11,870.00 | 11,080.27 | 1,426,309 |
| 23 Jan 2024 | 11,650.00 | 11,710.00 | 11,610.00 | 11,700.00 | 10,921.58 | 763,307 |
| 22 Jan 2024 | 11,620.00 | 11,660.00 | 11,570.00 | 11,600.00 | 10,828.24 | 500,466 |
| 19 Jan 2024 | 11,490.00 | 11,630.00 | 11,460.00 | 11,630.00 | 10,856.24 | 807,883 |
| 18 Jan 2024 | 11,570.00 | 11,570.00 | 11,480.00 | 11,490.00 | 10,725.55 | 598,321 |
| 17 Jan 2024 | 11,590.00 | 11,600.00 | 11,490.00 | 11,580.00 | 10,809.57 | 1,127,713 |
| 16 Jan 2024 | 11,590.00 | 11,630.00 | 11,530.00 | 11,570.00 | 10,800.23 | 562,326 |
| 15 Jan 2024 | 11,520.00 | 11,570.00 | 11,520.00 | 11,620.00 | 10,846.91 | 77,663 |
| 12 Jan 2024 | 11,520.00 | 11,600.00 | 11,500.00 | 11,540.00 | 10,772.23 | 396,155 |
| 11 Jan 2024 | 11,510.00 | 11,620.00 | 11,480.00 | 11,480.00 | 10,716.22 | 732,493 |
| 10 Jan 2024 | 11,550.00 | 11,570.00 | 11,470.00 | 11,470.00 | 10,706.88 | 454,862 |
| 09 Jan 2024 | 11,590.00 | 11,590.00 | 11,490.00 | 11,550.00 | 10,781.56 | 433,953 |
| 08 Jan 2024 | 11,450.00 | 11,580.00 | 11,450.00 | 11,480.00 | 10,716.22 | 603,869 |
| 05 Jan 2024 | 11,440.00 | 11,570.00 | 11,350.00 | 11,480.00 | 10,716.22 | 860,546 |
| 04 Jan 2024 | 11,650.00 | 11,650.00 | 11,410.00 | 11,470.00 | 10,706.88 | 1,454,491 |
| 03 Jan 2024 | 11,750.00 | 11,770.00 | 11,650.00 | 11,650.00 | 10,874.91 | 1,099,889 |
| 02 Jan 2024 | 11,740.00 | 11,820.00 | 11,660.00 | 11,790.00 | 11,005.59 | 1,290,714 |
| 28 Dec 2023 | 11,700.00 | 11,860.00 | 11,660.00 | 11,860.00 | 11,070.94 | 1,183,955 |
| 27 Dec 2023 | 11,580.00 | 11,740.00 | 11,560.00 | 11,740.00 | 10,958.92 | 1,942,480 |
| 26 Dec 2023 | 11,910.00 | 11,910.00 | 11,690.00 | 11,730.00 | 10,949.59 | 3,009,235 |
| 22 Dec 2023 | 11,860.00 | 11,910.00 | 11,830.00 | 11,910.00 | 11,117.61 | 1,640,986 |
| 21 Dec 2023 | 11,800.00 | 11,860.00 | 11,760.00 | 11,850.00 | 11,061.60 | 1,040,097 |
| 20 Dec 2023 | 11,790.00 | 11,840.00 | 11,760.00 | 11,800.00 | 11,014.93 | 929,688 |
| 19 Dec 2023 | 11,800.00 | 11,800.00 | 11,720.00 | 11,750.00 | 10,968.26 | 955,666 |
| 18 Dec 2023 | 11,880.00 | 11,890.00 | 11,800.00 | 11,800.00 | 11,014.93 | 1,087,774 |
| 15 Dec 2023 | 11,870.00 | 11,890.00 | 11,830.00 | 11,890.00 | 11,098.94 | 1,430,991 |
| 14 Dec 2023 | 11,890.00 | 11,920.00 | 11,840.00 | 11,860.00 | 11,070.94 | 1,643,534 |
| 13 Dec 2023 | 11,890.00 | 11,900.00 | 11,860.00 | 11,890.00 | 11,098.94 | 649,669 |
| 12 Dec 2023 | 11,880.00 | 11,900.00 | 11,860.00 | 11,890.00 | 11,098.94 | 963,616 |
| 11 Dec 2023 | 11,860.00 | 11,870.00 | 11,810.00 | 11,870.00 | 11,080.27 | 730,194 |
| 08 Dec 2023 | 11,860.00 | 11,870.00 | 11,800.00 | 11,860.00 | 11,070.94 | 747,602 |
| 07 Dec 2023 | 11,820.00 | 11,840.00 | 11,770.00 | 11,830.00 | 11,042.93 | 558,555 |
| 06 Dec 2023 | 11,800.00 | 11,870.00 | 11,780.00 | 11,850.00 | 11,061.60 | 872,824 |
| 05 Dec 2023 | 11,790.00 | 11,850.00 | 11,720.00 | 11,800.00 | 11,014.93 | 605,674 |
| 04 Dec 2023 | 11,870.00 | 11,910.00 | 11,800.00 | 11,800.00 | 11,014.93 | 878,243 |
| 01 Dec 2023 | 11,830.00 | 11,870.00 | 11,780.00 | 11,870.00 | 11,080.27 | 917,500 |
| 30 Nov 2023 | 11,720.00 | 11,830.00 | 11,700.00 | 11,830.00 | 11,042.93 | 1,744,179 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.