Industrial Bank Of Korea (024110.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 20200.00 | 20750.00 | 20200.00 | 20750.00 | +1.97% | 775,345 |
| 2026-08-06 | 20300.00 | 20450.00 | 20150.00 | 20350.00 | +0.74% | 627,659 |
| 2026-08-05 | 20400.00 | 20650.00 | 20200.00 | 20200.00 | -0.74% | 830,671 |
| 2026-08-04 | 20150.00 | 20350.00 | 20100.00 | 20350.00 | +0.49% | 597,126 |
| 2026-08-03 | 20300.00 | 20700.00 | 20000.00 | 20250.00 | -1.94% | 1,111,640 |
| 2026-07-31 | 20550.00 | 20850.00 | 20200.00 | 20650.00 | +0.98% | 1,691,274 |
| 2026-07-30 | 20200.00 | 21100.00 | 19960.00 | 20450.00 | +1.24% | 1,618,190 |
| 2026-07-29 | 20500.00 | 21250.00 | 19840.00 | 20200.00 | -0.98% | 2,286,500 |
| 2026-07-28 | 20950.00 | 21150.00 | 20200.00 | 20400.00 | -4.45% | 1,605,710 |
| 2026-07-27 | 21350.00 | 21550.00 | 21150.00 | 21350.00 | +0.00% | 721,813 |
| 2026-07-24 | 20850.00 | 21400.00 | 20750.00 | 21350.00 | +1.43% | 785,811 |
| 2026-07-23 | 20650.00 | 21200.00 | 20650.00 | 21050.00 | +1.69% | 668,651 |
| 2026-07-22 | 20650.00 | 21000.00 | 20600.00 | 20700.00 | +0.73% | 673,956 |
| 2026-07-21 | 20900.00 | 21000.00 | 20500.00 | 20550.00 | -3.07% | 1,457,277 |
| 2026-07-20 | 21650.00 | 21650.00 | 20650.00 | 21200.00 | -1.85% | 1,024,976 |
| 2026-07-16 | 21350.00 | 22150.00 | 21100.00 | 21600.00 | +1.65% | 1,278,452 |
| 2026-07-15 | 21200.00 | 21550.00 | 21000.00 | 21250.00 | +0.71% | 1,209,887 |
| 2026-07-14 | 21150.00 | 21400.00 | 20750.00 | 21100.00 | -0.24% | 1,196,458 |
| 2026-07-13 | 21350.00 | 21750.00 | 20900.00 | 21150.00 | -0.47% | 1,309,264 |
| 2026-07-10 | 20800.00 | 21750.00 | 20750.00 | 21250.00 | +3.66% | 1,257,476 |
| 2026-07-09 | 21150.00 | 21200.00 | 20500.00 | 20500.00 | -2.15% | 1,245,909 |
| 2026-07-08 | 21300.00 | 21550.00 | 20750.00 | 20950.00 | -1.87% | 972,180 |
| 2026-07-07 | 21250.00 | 21500.00 | 20800.00 | 21350.00 | +0.23% | 1,373,796 |
| 2026-07-06 | 21150.00 | 21800.00 | 21000.00 | 21300.00 | +0.00% | 841,884 |
| 2026-07-03 | 20900.00 | 21600.00 | 20500.00 | 21300.00 | +3.40% | 1,345,680 |
| 2026-07-02 | 20150.00 | 21150.00 | 19930.00 | 20600.00 | +1.73% | 1,317,373 |
| 2026-07-01 | 20250.00 | 20600.00 | 19990.00 | 20250.00 | +1.76% | 743,340 |
| 2026-06-30 | 20150.00 | 20350.00 | 19900.00 | 19900.00 | -1.24% | 964,685 |
| 2026-06-29 | 19900.00 | 20300.00 | 19410.00 | 20150.00 | +2.49% | 1,223,374 |
| 2026-06-26 | 20100.00 | 20200.00 | 19300.00 | 19660.00 | -1.45% | 1,778,305 |
| 2026-06-25 | 20150.00 | 20400.00 | 19950.00 | 19950.00 | -0.99% | 912,844 |
| 2026-06-24 | 20400.00 | 20400.00 | 19840.00 | 20150.00 | -0.49% | 1,792,603 |
| 2026-06-23 | 20700.00 | 21050.00 | 20100.00 | 20250.00 | -1.46% | 984,938 |
| 2026-06-22 | 21350.00 | 21400.00 | 20500.00 | 20550.00 | -4.20% | 1,226,477 |
| 2026-06-19 | 22150.00 | 22150.00 | 21050.00 | 21450.00 | -1.83% | 1,547,020 |
| 2026-06-18 | 22250.00 | 22350.00 | 21800.00 | 21850.00 | -2.67% | 789,929 |
| 2026-06-17 | 23300.00 | 23700.00 | 22300.00 | 22450.00 | -2.81% | 1,027,053 |
| 2026-06-16 | 22300.00 | 23500.00 | 22300.00 | 23100.00 | +3.13% | 3,830,645 |
| 2026-06-15 | 22200.00 | 22550.00 | 21850.00 | 22400.00 | +2.75% | 2,151,308 |
| 2026-06-12 | 21150.00 | 22350.00 | 21000.00 | 21800.00 | +4.06% | 2,742,489 |
| 2026-06-11 | 20750.00 | 21000.00 | 20100.00 | 20950.00 | +0.24% | 1,645,718 |
| 2026-06-10 | 20450.00 | 21150.00 | 20300.00 | 20900.00 | +1.70% | 55 |
| 2026-06-09 | 20400.00 | 21100.00 | 20150.00 | 20550.00 | +1.48% | 1,518,787 |
| 2026-06-08 | 20050.00 | 20350.00 | 19820.00 | 20250.00 | -1.94% | 2,778,972 |
| 2026-06-05 | 20900.00 | 21150.00 | 20300.00 | 20650.00 | +0.73% | 1,107,061 |
| 2026-06-04 | 20300.00 | 20750.00 | 20150.00 | 20500.00 | +0.74% | 1,341,275 |
| 2026-06-02 | 20050.00 | 20350.00 | 19780.00 | 20350.00 | +1.50% | 1,676,754 |
| 2026-06-01 | 20100.00 | 20450.00 | 20000.00 | 20050.00 | -0.74% | 1,884,492 |
| 2026-05-29 | 20600.00 | 20600.00 | 20000.00 | 20200.00 | -1.22% | 4,867,498 |
| 2026-05-28 | 20550.00 | 20600.00 | 20050.00 | 20450.00 | -0.24% | 1,373,926 |
| 2026-05-27 | 20800.00 | 21000.00 | 20300.00 | 20500.00 | -1.68% | 1,283,817 |
| 2026-05-26 | 21050.00 | 21150.00 | 20750.00 | 20850.00 | -0.71% | 1,002,038 |
| 2026-05-22 | 20650.00 | 21000.00 | 20550.00 | 21000.00 | +2.94% | 1,198,161 |
| 2026-05-21 | 20400.00 | 20700.00 | 20200.00 | 20400.00 | +0.49% | 1,332,771 |
| 2026-05-20 | 20800.00 | 20850.00 | 20000.00 | 20300.00 | -1.46% | 1,369,807 |
| 2026-05-19 | 20400.00 | 20750.00 | 20200.00 | 20600.00 | -0.24% | 1,377,156 |
| 2026-05-18 | 20850.00 | 20900.00 | 20100.00 | 20650.00 | -1.20% | 1,410,596 |
| 2026-05-15 | 21300.00 | 21500.00 | 20600.00 | 20900.00 | -1.88% | 1,582,527 |
| 2026-05-14 | 20750.00 | 21400.00 | 20600.00 | 21300.00 | +2.40% | 1,743,753 |
| 2026-05-13 | 21500.00 | 21650.00 | 20450.00 | 20800.00 | -2.58% | 1,755,955 |
| 2026-05-12 | 21450.00 | 21800.00 | 20900.00 | 21350.00 | +0.00% | 2,696,736 |
| 2026-05-11 | 21650.00 | 21750.00 | 21300.00 | 21350.00 | -2.06% | 1,296,450 |
| 2026-05-08 | 21700.00 | 21800.00 | 21450.00 | 21800.00 | +0.23% | 1,065,365 |
| 2026-05-07 | 21650.00 | 21800.00 | 21450.00 | 21750.00 | +0.69% | 1,445,438 |
| 2026-05-06 | 22100.00 | 22150.00 | 21600.00 | 21600.00 | -2.26% | 2,315,967 |
| 2026-05-04 | 22850.00 | 22900.00 | 22050.00 | 22100.00 | -2.21% | 1,322,113 |
| 2026-04-30 | 22400.00 | 22800.00 | 22400.00 | 22600.00 | +0.22% | 1,296,670 |
| 2026-04-29 | 22500.00 | 22600.00 | 22300.00 | 22550.00 | +0.22% | 891,309 |
| 2026-04-28 | 22050.00 | 22650.00 | 22050.00 | 22500.00 | +1.35% | 1,262,073 |
| 2026-04-27 | 22250.00 | 22350.00 | 22000.00 | 22200.00 | -0.67% | 786,354 |
| 2026-04-24 | 22250.00 | 22450.00 | 22200.00 | 22350.00 | +0.22% | 724,759 |
| 2026-04-23 | 22600.00 | 22600.00 | 22050.00 | 22300.00 | -0.22% | 1,108,729 |
| 2026-04-22 | 22450.00 | 22500.00 | 22200.00 | 22350.00 | -0.89% | 1,216,614 |
| 2026-04-21 | 22650.00 | 22700.00 | 22500.00 | 22550.00 | -0.22% | 991,618 |
| 2026-04-20 | 22750.00 | 22800.00 | 22450.00 | 22600.00 | +0.22% | 702,261 |
| 2026-04-17 | 22800.00 | 22800.00 | 22450.00 | 22550.00 | -1.31% | 817,993 |
| 2026-04-16 | 22600.00 | 22850.00 | 22450.00 | 22850.00 | +1.78% | 1,136,373 |
| 2026-04-15 | 22650.00 | 22800.00 | 22350.00 | 22450.00 | +0.22% | 1,258,622 |
| 2026-04-14 | 22450.00 | 22700.00 | 22200.00 | 22400.00 | +0.67% | 1,091,362 |
| 2026-04-13 | 22100.00 | 22250.00 | 21900.00 | 22250.00 | -0.45% | 699,041 |
| 2026-04-10 | 21900.00 | 22550.00 | 21850.00 | 22350.00 | +2.52% | 1,198,714 |
| 2026-04-09 | 22100.00 | 22100.00 | 21600.00 | 21800.00 | -0.91% | 1,177,895 |
| 2026-04-08 | 22100.00 | 22500.00 | 21900.00 | 22000.00 | +3.04% | 1,175,800 |
| 2026-04-07 | 21450.00 | 21900.00 | 21250.00 | 21350.00 | -1.16% | 945,002 |
| 2026-04-06 | 21350.00 | 21750.00 | 21300.00 | 21600.00 | +1.17% | 545,363 |
| 2026-04-03 | 21800.00 | 22000.00 | 21300.00 | 21350.00 | -1.39% | 694,072 |
| 2026-04-02 | 22000.00 | 22500.00 | 21400.00 | 21650.00 | -1.37% | 1,221,648 |
| 2026-04-01 | 22200.00 | 22300.00 | 21600.00 | 21950.00 | +2.81% | 1,320,725 |
| 2026-03-31 | 21700.00 | 21750.00 | 21100.00 | 21350.00 | -2.95% | 1,609,249 |
| 2026-03-30 | 22200.00 | 22300.00 | 21800.00 | 22000.00 | -6.58% | 1,733,970 |
| 2026-03-27 | 23200.00 | 23700.00 | 22800.00 | 23550.00 | +0.64% | 1,581,913 |
| 2026-03-26 | 23650.00 | 23650.00 | 23300.00 | 23400.00 | +0.00% | 1,247,315 |
| 2026-03-25 | 23450.00 | 23600.00 | 23250.00 | 23400.00 | +1.08% | 1,137,165 |
| 2026-03-24 | 23800.00 | 23850.00 | 22750.00 | 23150.00 | +0.43% | 1,189,255 |
| 2026-03-23 | 23700.00 | 23700.00 | 22900.00 | 23050.00 | -4.36% | 1,376,581 |
| 2026-03-20 | 23800.00 | 24350.00 | 23800.00 | 24100.00 | +1.69% | 4,062,685 |
| 2026-03-19 | 23450.00 | 24000.00 | 23400.00 | 23700.00 | -0.63% | 848,915 |
| 2026-03-18 | 23550.00 | 23850.00 | 23450.00 | 23850.00 | +2.80% | 1,187,245 |
| 2026-03-17 | 23200.00 | 23400.00 | 23000.00 | 23200.00 | +1.53% | 804,318 |
| 2026-03-16 | 23100.00 | 23250.00 | 22700.00 | 22850.00 | -1.08% | 1,112,484 |
| 2026-03-13 | 23000.00 | 23400.00 | 22950.00 | 23100.00 | -1.49% | 1,143,463 |
| 2026-03-12 | 23600.00 | 23650.00 | 23200.00 | 23450.00 | -0.64% | 1,121,099 |
| 2026-03-11 | 23750.00 | 24250.00 | 23500.00 | 23600.00 | +2.16% | 1,163,893 |
| 2026-03-10 | 23650.00 | 23800.00 | 22900.00 | 23100.00 | +1.32% | 1,055,183 |
| 2026-03-09 | 22550.00 | 22900.00 | 22100.00 | 22800.00 | -3.59% | 1,717,778 |
| 2026-03-06 | 22800.00 | 23750.00 | 22750.00 | 23650.00 | -0.63% | 1,158,183 |
| 2026-03-05 | 24250.00 | 24550.00 | 23400.00 | 23800.00 | +6.25% | 1,820,155 |
| 2026-03-04 | 23900.00 | 24300.00 | 22050.00 | 22400.00 | -10.76% | 2,406,481 |
| 2026-03-03 | 25250.00 | 25700.00 | 24950.00 | 25100.00 | -2.52% | 1,475,776 |
| 2026-02-27 | 26200.00 | 26250.00 | 25600.00 | 25750.00 | -2.83% | 2,497,739 |
| 2026-02-26 | 26750.00 | 26900.00 | 26225.00 | 26500.00 | -0.38% | 1,030,857 |
| 2026-02-25 | 26700.00 | 26900.00 | 26350.00 | 26600.00 | +0.95% | 1,138,851 |
| 2026-02-24 | 26800.00 | 26800.00 | 25650.00 | 26350.00 | -2.95% | 1,589,782 |
| 2026-02-23 | 29000.00 | 29550.00 | 27150.00 | 27150.00 | -4.90% | 2,314,450 |
| 2026-02-20 | 26950.00 | 28700.00 | 26950.00 | 28550.00 | +7.33% | 1,679,519 |
| 2026-02-19 | 26600.00 | 26850.00 | 26250.00 | 26600.00 | +1.72% | 1,386,254 |
| 2026-02-13 | 26500.00 | 26800.00 | 25700.00 | 26150.00 | +0.00% | 2,095,988 |
| 2026-02-12 | 25650.00 | 26400.00 | 25150.00 | 26150.00 | +4.60% | 2,163,022 |
| 2026-02-11 | 24500.00 | 25100.00 | 24350.00 | 25000.00 | +3.52% | 1,493,155 |
| 2026-02-10 | 23900.00 | 24500.00 | 23700.00 | 24150.00 | +2.77% | 1,211,168 |
| 2026-02-09 | 23250.00 | 23850.00 | 23150.00 | 23500.00 | +2.17% | 1,802,196 |
| 2026-02-06 | 22750.00 | 23000.00 | 22000.00 | 23000.00 | +0.00% | 1,701,480 |
| 2026-02-05 | 22750.00 | 23150.00 | 22700.00 | 23000.00 | +0.66% | 1,040,079 |
| 2026-02-04 | 22350.00 | 23100.00 | 22200.00 | 22850.00 | +2.47% | 1,506,227 |
| 2026-02-03 | 22150.00 | 22500.00 | 22050.00 | 22300.00 | +2.29% | 1,305,030 |
| 2026-02-02 | 22200.00 | 22400.00 | 21500.00 | 21800.00 | -1.58% | 1,596,276 |
| 2026-01-30 | 21900.00 | 22600.00 | 21900.00 | 22150.00 | +0.68% | 1,717,347 |
| 2026-01-29 | 21600.00 | 22150.00 | 21350.00 | 22000.00 | +1.15% | 1,342,533 |
| 2026-01-28 | 21700.00 | 22050.00 | 21550.00 | 21750.00 | +0.69% | 1,410,200 |
| 2026-01-27 | 21000.00 | 21600.00 | 20900.00 | 21600.00 | +3.35% | 2,052,149 |
| 2026-01-26 | 21000.00 | 21200.00 | 20900.00 | 20900.00 | -0.71% | 1,078,121 |
| 2026-01-23 | 20950.00 | 21050.00 | 20800.00 | 21050.00 | +0.24% | 1,072,447 |
| 2026-01-22 | 20600.00 | 21050.00 | 20400.00 | 21000.00 | +1.20% | 1,646,209 |
| 2026-01-21 | 20700.00 | 20850.00 | 20550.00 | 20750.00 | +0.00% | 1,213,443 |
| 2026-01-20 | 20350.00 | 20800.00 | 20250.00 | 20750.00 | +2.22% | 1,348,141 |
| 2026-01-19 | 20500.00 | 20550.00 | 20300.00 | 20300.00 | -0.98% | 1,246,920 |
| 2026-01-16 | 20750.00 | 20800.00 | 20500.00 | 20500.00 | -0.97% | 1,215,384 |
| 2026-01-15 | 20650.00 | 20850.00 | 20550.00 | 20700.00 | +0.00% | 1,211,374 |
| 2026-01-14 | 20600.00 | 20700.00 | 20400.00 | 20700.00 | +0.98% | 815,240 |
| 2026-01-13 | 20600.00 | 20650.00 | 20400.00 | 20500.00 | -0.24% | 923,523 |
| 2026-01-12 | 20400.00 | 20550.00 | 20300.00 | 20550.00 | +0.74% | 853,605 |
| 2026-01-09 | 20550.00 | 20650.00 | 20350.00 | 20400.00 | +0.49% | 1,029,473 |
| 2026-01-08 | 20600.00 | 20700.00 | 20250.00 | 20300.00 | -2.17% | 1,277,444 |
| 2026-01-07 | 20800.00 | 20900.00 | 20600.00 | 20750.00 | -0.95% | 1,121,376 |
| 2026-01-06 | 20850.00 | 21050.00 | 20800.00 | 20950.00 | +0.72% | 1,138,151 |
| 2026-01-05 | 20600.00 | 21050.00 | 20600.00 | 20800.00 | +0.24% | 1,020,866 |
| 2026-01-02 | 20950.00 | 20950.00 | 20550.00 | 20750.00 | -0.95% | 1,158,048 |
| 2025-12-30 | 21000.00 | 21100.00 | 20900.00 | 20950.00 | -0.71% | 595,633 |
| 2025-12-29 | 20900.00 | 21150.00 | 20600.00 | 21100.00 | -0.47% | 872,298 |
| 2025-12-26 | 21250.00 | 21300.00 | 21100.00 | 21200.00 | +0.00% | 960,809 |
| 2025-12-24 | 21200.00 | 21350.00 | 21150.00 | 21200.00 | +0.24% | 501,194 |
| 2025-12-23 | 21400.00 | 21450.00 | 21150.00 | 21150.00 | -0.94% | 579,561 |
| 2025-12-22 | 21050.00 | 21400.00 | 21000.00 | 21350.00 | +1.91% | 1,171,733 |
| 2025-12-19 | 20900.00 | 21000.00 | 20750.00 | 20950.00 | +1.21% | 726,177 |
| 2025-12-18 | 20750.00 | 20900.00 | 20700.00 | 20700.00 | -0.96% | 543,803 |
| 2025-12-17 | 20950.00 | 20950.00 | 20650.00 | 20900.00 | +0.72% | 552,888 |
| 2025-12-16 | 21000.00 | 21150.00 | 20700.00 | 20750.00 | -0.95% | 1,079,053 |
| 2025-12-15 | 21050.00 | 21200.00 | 20900.00 | 20950.00 | -0.95% | 718,534 |
| 2025-12-12 | 20900.00 | 21150.00 | 20800.00 | 21150.00 | +2.42% | 929,505 |
| 2025-12-11 | 20900.00 | 21000.00 | 20650.00 | 20650.00 | -0.24% | 1,808,158 |
| 2025-12-10 | 21050.00 | 21050.00 | 20700.00 | 20700.00 | -1.43% | 753,468 |
| 2025-12-09 | 20950.00 | 21150.00 | 20800.00 | 21000.00 | +0.48% | 898,727 |
| 2025-12-08 | 21100.00 | 21150.00 | 20800.00 | 20900.00 | -0.71% | 600,579 |
| 2025-12-05 | 21000.00 | 21150.00 | 20900.00 | 21050.00 | -0.24% | 920,469 |
| 2025-12-04 | 20800.00 | 21100.00 | 20700.00 | 21100.00 | +1.20% | 1,049,357 |
| 2025-12-03 | 21000.00 | 21250.00 | 20800.00 | 20850.00 | -1.18% | 1,241,257 |
| 2025-12-02 | 20750.00 | 21200.00 | 20600.00 | 21100.00 | +1.93% | 1,209,109 |
| 2025-12-01 | 20600.00 | 20750.00 | 20400.00 | 20700.00 | +0.73% | 617,834 |
| 2025-11-28 | 20400.00 | 20550.00 | 20200.00 | 20550.00 | +1.23% | 839,632 |
| 2025-11-27 | 20350.00 | 20600.00 | 20300.00 | 20300.00 | -0.73% | 499,636 |
| 2025-11-26 | 20450.00 | 20450.00 | 20250.00 | 20450.00 | +1.49% | 507,023 |
| 2025-11-25 | 20300.00 | 20400.00 | 20000.00 | 20150.00 | +0.25% | 836,061 |
| 2025-11-24 | 20400.00 | 20450.00 | 20100.00 | 20100.00 | -0.74% | 2,262,613 |
| 2025-11-21 | 20100.00 | 20250.00 | 19920.00 | 20250.00 | +0.25% | 805,178 |
| 2025-11-20 | 20400.00 | 20500.00 | 20150.00 | 20200.00 | -0.49% | 960,627 |
| 2025-11-19 | 20250.00 | 20450.00 | 20050.00 | 20300.00 | +1.25% | 1,231,785 |
| 2025-11-18 | 20350.00 | 20450.00 | 20000.00 | 20050.00 | -2.20% | 743,274 |
| 2025-11-17 | 20650.00 | 20700.00 | 20350.00 | 20500.00 | -0.73% | 959,809 |
| 2025-11-14 | 20750.00 | 20900.00 | 20550.00 | 20650.00 | -0.48% | 1,275,221 |
| 2025-11-13 | 20750.00 | 21050.00 | 20550.00 | 20750.00 | +0.00% | 1,498,294 |
| 2025-11-12 | 20200.00 | 20750.00 | 20100.00 | 20750.00 | +3.23% | 1,820,591 |
| 2025-11-11 | 20200.00 | 20500.00 | 19980.00 | 20100.00 | -0.25% | 1,233,851 |
| 2025-11-10 | 20200.00 | 20450.00 | 20100.00 | 20150.00 | +2.28% | 1,593,466 |
| 2025-11-07 | 20300.00 | 20350.00 | 19480.00 | 19700.00 | -1.99% | 1,622,659 |
| 2025-11-06 | 19440.00 | 20150.00 | 19340.00 | 20100.00 | +4.04% | 2,419,578 |
| 2025-11-05 | 19400.00 | 19410.00 | 19030.00 | 19320.00 | -0.05% | 1,378,785 |
| 2025-11-04 | 19140.00 | 19380.00 | 19070.00 | 19330.00 | +1.15% | 1,262,343 |
| 2025-11-03 | 19230.00 | 19250.00 | 19100.00 | 19110.00 | -1.14% | 1,088,199 |
| 2025-10-31 | 19250.00 | 19370.00 | 19100.00 | 19330.00 | +0.89% | 937,479 |
| 2025-10-30 | 19210.00 | 19380.00 | 18950.00 | 19160.00 | -0.73% | 1,206,779 |
| 2025-10-29 | 19590.00 | 19590.00 | 19230.00 | 19300.00 | -0.92% | 1,071,997 |
| 2025-10-28 | 19510.00 | 19540.00 | 19400.00 | 19480.00 | -0.26% | 828,588 |
| 2025-10-27 | 19460.00 | 19650.00 | 19450.00 | 19530.00 | +0.62% | 808,229 |
| 2025-10-24 | 19500.00 | 19570.00 | 19390.00 | 19410.00 | +0.00% | 758,844 |
| 2025-10-23 | 19420.00 | 19610.00 | 19300.00 | 19410.00 | -1.02% | 739,435 |
| 2025-10-22 | 19440.00 | 19610.00 | 19280.00 | 19610.00 | +0.87% | 664,847 |
| 2025-10-21 | 19430.00 | 19750.00 | 19350.00 | 19440.00 | +0.31% | 1,255,068 |
| 2025-10-20 | 19130.00 | 19480.00 | 19000.00 | 19380.00 | +1.52% | 929,212 |
| 2025-10-17 | 19110.00 | 19240.00 | 19010.00 | 19090.00 | -0.88% | 680,628 |
| 2025-10-16 | 19120.00 | 19410.00 | 19120.00 | 19260.00 | +0.73% | 832,934 |
| 2025-10-15 | 18800.00 | 19160.00 | 18800.00 | 19120.00 | +1.76% | 649,252 |
| 2025-10-14 | 18810.00 | 18950.00 | 18660.00 | 18790.00 | -0.53% | 890,570 |
| 2025-10-13 | 19000.00 | 19000.00 | 18740.00 | 18890.00 | -0.42% | 811,896 |
| 2025-10-10 | 19210.00 | 19280.00 | 18800.00 | 18970.00 | -1.96% | 1,525,258 |
| 2025-10-02 | 19340.00 | 19640.00 | 19280.00 | 19350.00 | +0.62% | 1,285,327 |
| 2025-10-01 | 19500.00 | 19520.00 | 19220.00 | 19230.00 | -1.18% | 748,114 |
| 2025-09-30 | 19420.00 | 19650.00 | 19400.00 | 19460.00 | -0.21% | 948,720 |
| 2025-09-29 | 19510.00 | 19670.00 | 19460.00 | 19500.00 | +0.93% | 713,800 |
| 2025-09-26 | 19490.00 | 19490.00 | 19240.00 | 19320.00 | -1.18% | 823,695 |
| 2025-09-25 | 19600.00 | 19730.00 | 19500.00 | 19550.00 | -0.26% | 587,351 |
| 2025-09-24 | 19900.00 | 19900.00 | 19600.00 | 19600.00 | -0.56% | 570,068 |
| 2025-09-23 | 19600.00 | 19830.00 | 19600.00 | 19710.00 | -0.25% | 408,235 |
| 2025-09-22 | 19900.00 | 20150.00 | 19450.00 | 19760.00 | -0.45% | 514,059 |
| 2025-09-18 | 19790.00 | 19885.00 | 19660.00 | 19850.00 | +0.15% | 669,159 |
| 2025-09-17 | 19860.00 | 19870.00 | 19670.00 | 19820.00 | -0.25% | 617,194 |
| 2025-09-16 | 20050.00 | 20150.00 | 19870.00 | 19870.00 | -0.60% | 761,256 |
| 2025-09-15 | 19840.00 | 20100.00 | 19810.00 | 19990.00 | +1.16% | 1,105,425 |
| 2025-09-12 | 19940.00 | 20050.00 | 19720.00 | 19760.00 | +0.15% | 943,900 |
| 2025-09-11 | 19930.00 | 19980.00 | 19460.00 | 19730.00 | -0.80% | 1,278,979 |
| 2025-09-10 | 19400.00 | 20000.00 | 19050.00 | 19890.00 | +3.86% | 1,513,778 |
| 2025-09-09 | 19080.00 | 19150.00 | 18950.00 | 19150.00 | +0.79% | 1,074,932 |
| 2025-09-08 | 18980.00 | 19060.00 | 18830.00 | 19000.00 | -0.05% | 644,316 |
| 2025-09-05 | 18930.00 | 19060.00 | 18910.00 | 19010.00 | -0.16% | 419,479 |
| 2025-09-04 | 18910.00 | 19100.00 | 18910.00 | 19040.00 | -0.31% | 538,217 |
| 2025-09-03 | 18960.00 | 19150.00 | 18960.00 | 19100.00 | +0.05% | 432,075 |
| 2025-09-02 | 18910.00 | 19090.00 | 18910.00 | 19090.00 | +0.90% | 506,584 |
| 2025-09-01 | 19120.00 | 19120.00 | 18890.00 | 18920.00 | -0.53% | 676,494 |
| 2025-08-29 | 19220.00 | 19250.00 | 19020.00 | 19020.00 | -0.89% | 882,363 |
| 2025-08-28 | 19170.00 | 19350.00 | 19090.00 | 19190.00 | +0.05% | 620,877 |
| 2025-08-27 | 19170.00 | 19200.00 | 19080.00 | 19180.00 | +0.37% | 408,581 |
| 2025-08-26 | 19220.00 | 19280.00 | 19090.00 | 19110.00 | -1.19% | 1,056,558 |
| 2025-08-25 | 19230.00 | 19400.00 | 19200.00 | 19340.00 | +0.94% | 471,280 |
| 2025-08-22 | 19350.00 | 19490.00 | 19120.00 | 19160.00 | -0.57% | 420,937 |
| 2025-08-21 | 19600.00 | 19600.00 | 19230.00 | 19270.00 | +0.00% | 490,438 |
| 2025-08-20 | 19350.00 | 19390.00 | 19030.00 | 19270.00 | -0.16% | 642,873 |
| 2025-08-19 | 19400.00 | 19400.00 | 19200.00 | 19300.00 | +0.21% | 451,394 |
| 2025-08-18 | 19420.00 | 19490.00 | 19150.00 | 19260.00 | -1.03% | 711,220 |
| 2025-08-14 | 19540.00 | 19690.00 | 19420.00 | 19460.00 | -0.15% | 1,245,412 |
| 2025-08-13 | 19530.00 | 19640.00 | 19350.00 | 19490.00 | +0.00% | 592,157 |
| 2025-08-12 | 19240.00 | 19710.00 | 19240.00 | 19490.00 | +1.14% | 714,601 |
| 2025-08-11 | 19400.00 | 19420.00 | 19160.00 | 19270.00 | -0.67% | 342,249 |
| 2025-08-08 | 19270.00 | 19440.00 | 19250.00 | 19400.00 | +0.15% | 401,003 |
| 2025-08-07 | 19340.00 | 19440.00 | 19210.00 | 19370.00 | +0.16% | 738,073 |
| 2025-08-06 | 19140.00 | 19410.00 | 19110.00 | 19340.00 | +0.57% | 670,991 |
| 2025-08-05 | 19200.00 | 19450.00 | 19140.00 | 19230.00 | +1.58% | 1,136,092 |
| 2025-08-04 | 18500.00 | 19040.00 | 18500.00 | 18930.00 | +1.50% | 901,527 |
| 2025-08-01 | 19200.00 | 19200.00 | 18650.00 | 18650.00 | -3.96% | 1,091,080 |
| 2025-07-31 | 19310.00 | 19550.00 | 19200.00 | 19420.00 | -0.41% | 675,453 |
| 2025-07-30 | 19230.00 | 19600.00 | 19130.00 | 19500.00 | +1.35% | 900,475 |
| 2025-07-29 | 18800.00 | 19350.00 | 18790.00 | 19240.00 | +1.26% | 1,122,958 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.51%). Worst month: Mar (-11.54%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Industrial Bank Of Korea's (024110.KS) latest close?
20750.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 024110.KS's 52-week high and low?
29550.00 high and 18660.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Industrial Bank Of Korea's strongest and weakest month historically?
Historically, 024110.KS's strongest calendar month has been Feb (average +10.51%) and its weakest Mar (average -11.54%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.