KSE - Delayed Quote KRW

Industrial Bank of Korea (024110.KS)

Compare
15,530.00
+460.00
+(3.05%)
At close: 3:30:01 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515,220.0015,530.0015,070.0015,530.0015,530.001,723,738
Jan 24, 202515,100.0015,120.0015,010.0015,070.0015,070.00645,674
Jan 23, 202515,030.0015,210.0015,020.0015,080.0015,080.00873,586
Jan 22, 202514,880.0015,040.0014,860.0014,980.0014,980.00868,825
Jan 21, 202514,810.0014,890.0014,750.0014,790.0014,790.00582,786
Jan 20, 202514,710.0014,880.0014,690.0014,800.0014,800.00792,948
Jan 17, 202514,700.0014,800.0014,640.0014,710.0014,710.00513,155
Jan 16, 202514,770.0014,780.0014,700.0014,750.0014,750.00601,716
Jan 15, 202514,720.0014,810.0014,660.0014,690.0014,690.00724,141
Jan 14, 202514,690.0014,780.0014,630.0014,740.0014,740.00797,258
Jan 13, 202514,590.0014,730.0014,580.0014,690.0014,690.00820,284
Jan 10, 202514,500.0014,690.0014,460.0014,650.0014,650.00749,846
Jan 9, 202514,410.0014,560.0014,400.0014,520.0014,520.00696,213
Jan 8, 202514,370.0014,550.0014,370.0014,440.0014,440.00979,634
Jan 7, 202514,440.0014,510.0014,400.0014,410.0014,410.00696,863
Jan 6, 202514,350.0014,450.0014,310.0014,450.0014,450.00700,370
Jan 3, 202514,380.0014,460.0014,330.0014,350.0014,350.00800,016
Jan 2, 202514,390.0014,550.0014,350.0014,380.0014,380.00727,935
Dec 30, 202414,450.0014,550.0014,330.0014,330.0014,330.00690,369
Dec 27, 202414,410.0014,500.0014,340.0014,450.0014,450.001,114,494
Dec 26, 202414,730.0014,730.0014,580.0014,680.0014,680.001,407,117
Dec 24, 202414,570.0014,730.0014,550.0014,730.0014,730.00638,878
Dec 23, 202414,290.0014,570.0014,250.0014,560.0014,560.00830,412
Dec 20, 202414,350.0014,400.0014,250.0014,290.0014,290.001,258,702
Dec 19, 202414,340.0014,540.0014,250.0014,460.0014,460.00591,806
Dec 18, 202414,400.0014,580.0014,370.0014,550.0014,550.00743,105
Dec 17, 202414,570.0014,640.0014,230.0014,330.0014,330.001,381,086
Dec 16, 202414,770.0014,840.0014,560.0014,610.0014,610.00812,514
Dec 13, 202414,630.0014,700.0014,550.0014,700.0014,700.00790,049
Dec 12, 202414,700.0014,810.0014,540.0014,630.0014,630.001,533,000
Dec 11, 202414,290.0014,710.0014,290.0014,680.0014,680.00751,456
Dec 10, 202414,270.0014,410.0014,140.0014,290.0014,290.001,104,424
Dec 9, 202414,390.0014,390.0014,130.0014,130.0014,130.001,723,996
Dec 6, 202414,440.0014,850.0014,370.0014,600.0014,600.001,591,854
Dec 5, 202414,850.0014,860.0014,260.0014,330.0014,330.001,815,446
Dec 4, 202414,950.0015,090.0014,690.0014,850.0014,850.002,355,453
Dec 3, 202414,980.0015,170.0014,970.0015,170.0015,170.001,494,953
Dec 2, 202415,030.0015,030.0014,890.0014,930.0014,930.001,020,627
Nov 29, 202415,150.0015,160.0014,820.0014,880.0014,880.001,094,414
Nov 28, 202414,930.0015,140.0014,810.0015,090.0015,090.00946,135
Nov 27, 202414,740.0014,910.0014,740.0014,910.0014,910.00990,358
Nov 26, 202414,600.0014,740.0014,570.0014,690.0014,690.00695,387
Nov 25, 202414,810.0014,820.0014,650.0014,650.0014,650.001,875,871
Nov 22, 202414,870.0014,870.0014,680.0014,800.0014,800.00655,520
Nov 21, 202414,700.0014,850.0014,600.0014,760.0014,760.00998,092
Nov 20, 202414,440.0014,720.0014,440.0014,660.0014,660.00737,877
Nov 19, 202414,380.0014,520.0014,370.0014,440.0014,440.00585,168
Nov 18, 202414,210.0014,480.0014,200.0014,380.0014,380.00824,077
Nov 15, 202414,350.0014,510.0014,210.0014,230.0014,230.001,041,226
Nov 14, 202414,410.0014,490.0014,330.0014,330.0014,330.001,039,805
Nov 13, 202414,430.0014,520.0014,300.0014,380.0014,380.00872,759
Nov 12, 202414,520.0014,680.0014,430.0014,430.0014,430.001,024,227
Nov 11, 202414,570.0014,650.0014,540.0014,600.0014,600.00512,652
Nov 8, 202414,750.0014,750.0014,560.0014,620.0014,620.00455,560
Nov 7, 202414,710.0014,820.0014,590.0014,670.0014,670.00592,793
Nov 6, 202414,450.0014,780.0014,400.0014,720.0014,720.001,298,921
Nov 5, 202414,230.0014,530.0014,230.0014,470.0014,470.00555,954
Nov 4, 202414,360.0014,390.0014,150.0014,360.0014,360.00859,474
Nov 1, 202414,100.0014,430.0014,070.0014,360.0014,360.00672,267
Oct 31, 202414,460.0014,490.0014,100.0014,100.0014,100.001,673,637
Oct 30, 202414,560.0014,560.0014,410.0014,460.0014,460.00885,317
Oct 29, 202414,510.0014,650.0014,490.0014,530.0014,530.00628,639
Oct 28, 202414,750.0014,760.0014,370.0014,500.0014,500.001,078,645
Oct 25, 202414,450.0014,910.0014,440.0014,720.0014,720.001,632,249
Oct 24, 202414,510.0014,560.0014,420.0014,450.0014,450.00620,356
Oct 23, 202414,580.0014,580.0014,470.0014,480.0014,480.00710,996
Oct 22, 202414,410.0014,540.0014,350.0014,540.0014,540.00654,037
Oct 21, 202414,520.0014,580.0014,450.0014,480.0014,480.00592,886
Oct 18, 202414,400.0014,600.0014,380.0014,500.0014,500.00699,248
Oct 17, 202414,600.0014,620.0014,400.0014,400.0014,400.00761,786
Oct 16, 202414,210.0014,590.0014,200.0014,520.0014,520.001,733,997
Oct 15, 202414,340.0014,350.0014,210.0014,260.0014,260.00831,798
Oct 14, 202414,100.0014,460.0014,080.0014,080.0014,080.001,886,117
Oct 11, 202414,050.0014,120.0014,010.0014,080.0014,080.00621,142
Oct 10, 202414,130.0014,160.0013,970.0013,970.0013,970.001,418,977
Oct 8, 202414,070.0014,130.0013,960.0014,130.0014,130.00623,552
Oct 7, 202413,980.0014,150.0013,900.0014,120.0014,120.00715,579
Oct 4, 202413,910.0014,000.0013,820.0013,980.0013,980.00523,959
Oct 2, 202413,970.0014,030.0013,850.0013,880.0013,880.00748,450
Sep 30, 202414,240.0014,250.0013,970.0013,970.0013,970.00892,020
Sep 27, 202414,090.0014,270.0014,090.0014,110.0014,110.001,163,961
Sep 26, 202413,880.0014,100.0013,880.0014,100.0014,100.00863,247
Sep 25, 202414,250.0014,250.0013,870.0013,880.0013,880.001,438,719
Sep 24, 202414,130.0014,160.0013,960.0014,160.0014,160.00846,519
Sep 23, 202414,220.0014,230.0013,960.0014,110.0014,110.00779,232
Sep 20, 202414,140.0014,240.0014,010.0014,240.0014,240.001,594,462
Sep 19, 202414,080.0014,150.0013,820.0014,090.0014,090.001,077,294
Sep 13, 202413,650.0013,900.0013,650.0013,890.0013,890.00690,747
Sep 12, 202413,460.0013,620.0013,410.0013,590.0013,590.001,286,963
Sep 11, 202413,720.0013,750.0013,330.0013,440.0013,440.001,471,660
Sep 10, 202413,810.0013,910.0013,660.0013,730.0013,730.00556,084
Sep 9, 202413,720.0013,870.0013,610.0013,750.0013,750.00862,513
Sep 6, 202413,960.0013,960.0013,790.0013,880.0013,880.00620,176
Sep 5, 202413,900.0013,980.0013,860.0013,900.0013,900.00687,672
Sep 4, 202413,900.0013,990.0013,820.0013,880.0013,880.001,029,547
Sep 3, 202414,090.0014,170.0014,040.0014,050.0014,050.00671,523
Sep 2, 202413,870.0014,090.0013,810.0014,040.0014,040.00823,348
Aug 30, 202414,000.0014,010.0013,810.0013,810.0013,810.001,669,512
Aug 29, 202414,000.0014,160.0013,920.0013,960.0013,960.00784,383
Aug 28, 202414,250.0014,280.0013,960.0014,030.0014,030.001,094,689
Aug 27, 202414,390.0014,400.0014,100.0014,260.0014,260.00820,127
Aug 26, 202414,160.0014,370.0014,130.0014,370.0014,370.001,177,906
Aug 23, 202414,140.0014,230.0014,080.0014,160.0014,160.00983,996
Aug 22, 202414,150.0014,160.0014,020.0014,140.0014,140.00844,980
Aug 21, 202414,160.0014,180.0014,050.0014,160.0014,160.00857,683
Aug 20, 202413,900.0014,180.0013,900.0014,170.0014,170.001,211,129
Aug 19, 202413,730.0013,970.0013,690.0013,890.0013,890.001,585,583
Aug 16, 202413,780.0013,830.0013,610.0013,690.0013,690.001,305,163
Aug 14, 202413,670.0013,750.0013,580.0013,720.0013,720.00850,171
Aug 13, 202413,400.0013,670.0013,400.0013,620.0013,620.001,046,251
Aug 12, 202413,500.0013,560.0013,430.0013,480.0013,480.00683,331
Aug 9, 202413,440.0013,520.0013,320.0013,430.0013,430.00853,985
Aug 8, 202413,130.0013,480.0013,120.0013,390.0013,390.001,105,614
Aug 7, 202413,050.0013,350.0012,970.0013,200.0013,200.001,463,137
Aug 6, 202413,090.0013,450.0013,050.0013,060.0013,060.002,114,124
Aug 5, 202413,520.0013,560.0012,790.0012,910.0012,910.002,979,610
Aug 2, 202413,880.0013,950.0013,580.0013,690.0013,690.002,138,935
Aug 1, 202413,940.0014,140.0013,910.0014,000.0014,000.00820,531
Jul 31, 202413,890.0014,050.0013,830.0014,000.0014,000.001,282,180
Jul 30, 202414,080.0014,080.0013,660.0013,840.0013,840.002,332,380
Jul 29, 202414,230.0014,650.0014,190.0014,380.0014,380.002,449,391
Jul 26, 202413,760.0014,370.0013,760.0014,230.0014,230.002,419,946
Jul 25, 202413,820.0013,880.0013,710.0013,810.0013,810.00789,344
Jul 24, 202413,880.0013,950.0013,800.0013,880.0013,880.00652,142
Jul 23, 202414,010.0014,060.0013,890.0013,900.0013,900.00762,181
Jul 22, 202413,970.0014,050.0013,900.0013,970.0013,970.00742,999
Jul 19, 202413,970.0013,970.0013,850.0013,960.0013,960.00806,117
Jul 18, 202413,920.0014,000.0013,850.0013,990.0013,990.00913,734
Jul 17, 202413,910.0013,960.0013,780.0013,910.0013,910.001,050,283
Jul 16, 202413,900.0014,030.0013,850.0013,900.0013,900.00786,491
Jul 15, 202414,080.0014,080.0013,830.0013,870.0013,870.00894,169
Jul 12, 202414,130.0014,130.0013,870.0014,020.0014,020.00817,068
Jul 11, 202413,950.0014,140.0013,870.0014,030.0014,030.00983,818
Jul 10, 202413,870.0013,950.0013,810.0013,880.0013,880.00547,422
Jul 9, 202414,070.0014,130.0013,860.0013,880.0013,880.001,073,148
Jul 8, 202414,250.0014,290.0014,030.0014,100.0014,100.00947,202
Jul 5, 202414,340.0014,470.0014,190.0014,250.0014,250.001,103,345
Jul 4, 202414,140.0014,430.0014,040.0014,250.0014,250.001,416,253
Jul 3, 202414,120.0014,410.0014,000.0014,050.0014,050.002,330,257
Jul 2, 202413,750.0014,110.0013,750.0014,000.0014,000.001,042,486
Jul 1, 202414,000.0014,000.0013,720.0013,850.0013,850.00811,380
Jun 28, 202413,720.0014,020.0013,700.0014,020.0014,020.001,177,653
Jun 27, 202413,600.0013,710.0013,470.0013,710.0013,710.00743,306
Jun 26, 202413,630.0013,820.0013,560.0013,710.0013,710.00864,275
Jun 25, 202413,750.0013,760.0013,620.0013,740.0013,740.00581,558
Jun 24, 202413,520.0013,700.0013,450.0013,620.0013,620.00830,197
Jun 21, 202413,560.0013,590.0013,400.0013,500.0013,500.00821,684
Jun 20, 202413,390.0013,580.0013,350.0013,560.0013,560.00797,530
Jun 19, 202413,390.0013,440.0013,270.0013,390.0013,390.00758,454
Jun 18, 202413,280.0013,350.0013,060.0013,310.0013,310.00547,009
Jun 17, 202413,370.0013,400.0013,160.0013,170.0013,170.00826,067
Jun 14, 202413,270.0013,460.0013,260.0013,370.0013,370.00990,289
Jun 13, 202413,380.0013,530.0013,310.0013,310.0013,310.001,048,005
Jun 12, 202413,330.0013,390.0013,250.0013,380.0013,380.00724,526
Jun 11, 202413,440.0013,480.0013,320.0013,410.0013,410.00596,772
Jun 10, 202413,490.0013,560.0013,410.0013,420.0013,420.00680,003
Jun 7, 202413,440.0013,670.0013,440.0013,620.0013,620.00728,710
Jun 5, 202413,440.0013,480.0013,300.0013,440.0013,440.00475,568
Jun 4, 202413,470.0013,550.0013,280.0013,460.0013,460.001,171,918
Jun 3, 202413,680.0013,690.0013,490.0013,600.0013,600.001,001,347
May 31, 202413,350.0013,760.0013,330.0013,760.0013,760.001,510,569
May 30, 202413,310.0013,450.0013,280.0013,280.0013,280.00541,427
May 29, 202413,310.0013,480.0013,280.0013,420.0013,420.00751,705
May 28, 202413,480.0013,510.0013,380.0013,420.0013,420.00892,772
May 27, 202413,710.0013,800.0013,470.0013,510.0013,510.001,162,891
May 24, 202413,550.0013,710.0013,500.0013,710.0013,710.00628,824
May 23, 202413,850.0013,920.0013,670.0013,720.0013,720.001,269,752
May 22, 202414,120.0014,130.0013,930.0013,950.0013,950.00715,760
May 21, 202414,080.0014,150.0014,030.0014,110.0014,110.00848,066
May 20, 202414,000.0014,350.0013,950.0014,180.0014,180.001,823,181
May 17, 202413,960.0013,970.0013,860.0013,900.0013,900.00551,926
May 16, 202413,880.0014,030.0013,790.0013,980.0013,980.001,533,585
May 14, 202413,950.0013,960.0013,720.0013,760.0013,760.001,011,088
May 13, 202413,880.0014,070.0013,830.0013,920.0013,920.001,212,510
May 10, 202413,980.0014,050.0013,820.0013,880.0013,880.001,468,603
May 9, 202413,950.0014,050.0013,810.0013,840.0013,840.001,147,225
May 8, 202413,760.0013,980.0013,680.0013,950.0013,950.001,115,045
May 7, 202413,760.0013,850.0013,620.0013,760.0013,760.001,260,374
May 3, 202413,650.0013,750.0013,610.0013,660.0013,660.00541,958
May 2, 202413,940.0013,940.0013,550.0013,600.0013,600.001,234,420
Apr 30, 202413,950.0014,000.0013,750.0013,950.0013,950.001,433,189
Apr 29, 202413,840.0013,970.0013,730.0013,950.0013,950.001,017,958
Apr 26, 202413,670.0013,930.0013,560.0013,850.0013,850.001,549,179
Apr 25, 202413,450.0013,740.0013,440.0013,560.0013,560.00573,059
Apr 24, 202413,820.0013,830.0013,550.0013,590.0013,590.00779,516
Apr 23, 202413,700.0013,860.0013,620.0013,700.0013,700.001,230,118
Apr 22, 202413,500.0013,760.0013,480.0013,640.0013,640.001,222,878
Apr 19, 202413,110.0013,350.0013,000.0013,350.0013,350.001,152,950
Apr 18, 202412,950.0013,300.0012,790.0013,280.0013,280.001,258,106
Apr 17, 202412,790.0012,960.0012,770.0012,800.0012,800.001,026,753
Apr 16, 202412,710.0012,860.0012,640.0012,720.0012,720.00822,610
Apr 15, 202412,590.0012,810.0012,510.0012,770.0012,770.001,413,509
Apr 12, 202413,010.0013,080.0012,690.0012,740.0012,740.001,777,357
Apr 11, 202412,990.0013,170.0012,910.0013,100.0013,100.001,624,124
Apr 9, 202413,470.0013,530.0013,170.0013,290.0013,290.001,028,720
Apr 8, 202413,340.0013,590.0013,280.0013,460.0013,460.001,025,143
Apr 5, 202413,220.0013,450.0013,200.0013,310.0013,310.00811,776
Apr 4, 202413,280.0013,560.0013,220.0013,340.0013,340.001,197,179
Apr 3, 202413,200.0013,270.0013,130.0013,220.0013,220.001,582,839
Apr 2, 202413,210.0013,430.0013,160.0013,220.0013,220.001,621,189
Apr 1, 202413,500.0013,650.0013,130.0013,310.0013,310.002,306,584
Mar 29, 202413,950.0013,960.0013,310.0013,500.0013,500.002,940,414
Mar 28, 2024 984.00 Dividend
Mar 28, 202413,850.0014,100.0013,800.0013,950.0013,950.004,945,245
Mar 27, 202415,200.0015,220.0014,690.0014,790.0013,806.003,066,658
Mar 26, 202415,380.0015,500.0015,180.0015,200.0014,188.722,434,308
Mar 25, 202415,290.0015,380.0015,140.0015,380.0014,356.752,529,575
Mar 22, 202415,280.0015,520.0015,190.0015,280.0014,263.402,545,720
Mar 21, 202414,950.0015,250.0014,840.0015,160.0014,151.382,247,837
Mar 20, 202414,830.0015,030.0014,720.0014,820.0013,834.001,344,982
Mar 19, 202414,880.0015,050.0014,700.0014,700.0013,721.991,642,516
Mar 18, 202415,270.0015,430.0014,830.0015,050.0014,048.701,884,803
Mar 15, 202415,700.0016,010.0015,250.0015,250.0014,235.404,124,200
Mar 14, 202414,890.0015,940.0014,840.0015,700.0014,655.463,879,577
Mar 13, 202414,790.0014,960.0014,650.0014,880.0013,890.011,455,999
Mar 12, 202414,290.0014,740.0014,280.0014,720.0013,740.663,311,428
Mar 11, 202414,160.0014,250.0014,100.0014,250.0013,301.931,247,905
Mar 8, 202414,080.0014,190.0014,000.0014,150.0013,208.581,171,179
Mar 7, 202414,000.0014,070.0013,900.0014,040.0013,105.901,046,330
Mar 6, 202413,920.0014,030.0013,890.0014,000.0013,068.561,232,398
Mar 5, 202414,040.0014,290.0013,940.0013,960.0013,031.222,166,882
Mar 4, 202413,880.0014,120.0013,770.0014,040.0013,105.902,073,705
Feb 29, 202413,650.0014,000.0013,630.0014,000.0013,068.562,748,163
Feb 28, 202413,450.0013,630.0013,370.0013,630.0012,723.181,248,029
Feb 27, 202413,270.0013,600.0013,270.0013,450.0012,555.151,676,375
Feb 26, 202413,550.0013,620.0012,920.0013,400.0012,508.483,285,354
Feb 23, 202413,630.0013,870.0013,610.0013,760.0012,844.531,498,180
Feb 22, 202413,750.0013,760.0013,540.0013,600.0012,695.171,683,111
Feb 21, 202413,510.0013,890.0013,510.0013,740.0012,825.861,137,030
Feb 20, 202414,140.0014,160.0013,550.0013,660.0012,751.181,816,976
Feb 19, 202413,740.0014,230.0013,740.0014,020.0013,087.232,323,861
Feb 16, 202413,440.0013,720.0013,390.0013,720.0012,807.191,382,710
Feb 15, 202413,380.0013,460.0013,250.0013,350.0012,461.811,112,391
Feb 14, 202413,450.0013,590.0013,180.0013,260.0012,377.791,489,930
Feb 13, 202413,490.0013,880.0013,400.0013,510.0012,611.162,798,265
Feb 8, 202413,300.0013,480.0013,240.0013,410.0012,517.812,535,845
Feb 7, 202413,250.0013,460.0012,800.0013,310.0012,424.472,267,361
Feb 6, 202413,580.0013,660.0013,170.0013,270.0012,387.133,073,228
Feb 5, 202413,440.0013,670.0013,030.0013,630.0012,723.184,056,747
Feb 2, 202413,210.0013,450.0012,840.0013,240.0012,359.124,706,965
Feb 1, 202412,530.0013,240.0012,530.0013,130.0012,256.446,650,623
Jan 31, 202412,040.0012,540.0011,990.0012,520.0011,687.032,329,546

Related Tickers

ISATR.IS Türkiye Is Bankasi A.S.
5,500,000.00
0.00%
 
316140.KS Woori Financial Group Inc.
16,100.00
+2.22%
 
ISBTR.IS Türkiye Is Bankasi A.S.
507,502.50
+1.30%
 
SHG Shinhan Financial Group Co., Ltd.
35.51
+0.57%
 
GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.
146.71
+0.56%
 
KB KB Financial Group Inc.
62.30
+0.53%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
4,220.00
+2.43%
 
MFG Mizuho Financial Group, Inc.
5.57
+1.64%
 
HDFCBANK.NS HDFC Bank Limited
1,698.75
+0.43%
 
ITUB Itaú Unibanco Holding S.A.
5.80
+2.47%