InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 47,650.00 | 53,000.00 | 47,650.00 | 52,300.00 | 52,300.00 | 110,253 |
| 2026-10-15 | 48,100.00 | 48,800.00 | 46,500.00 | 47,550.00 | 47,550.00 | 121,329 |
| 2026-10-14 | 50,600.00 | 51,300.00 | 48,550.00 | 49,050.00 | 49,050.00 | 40,851 |
| 2026-10-13 | 50,000.00 | 50,200.00 | 48,600.00 | 50,100.00 | 50,100.00 | 59,803 |
| 2026-10-12 | 51,500.00 | 52,400.00 | 50,700.00 | 51,100.00 | 51,100.00 | 32,093 |
| 2026-10-08 | 54,000.00 | 54,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | 68,465 |
| 2026-10-07 | 52,800.00 | 54,000.00 | 51,000.00 | 53,100.00 | 53,100.00 | 74,199 |
| 2026-10-06 | 51,500.00 | 52,600.00 | 51,000.00 | 52,300.00 | 52,300.00 | 48,947 |
| 2026-10-02 | 54,200.00 | 54,200.00 | 50,800.00 | 52,100.00 | 52,100.00 | 90,468 |
| 2026-10-01 | 52,100.00 | 54,300.00 | 51,200.00 | 53,400.00 | 53,400.00 | 65,069 |
| 2026-09-30 | 53,800.00 | 53,900.00 | 51,800.00 | 52,600.00 | 52,600.00 | 56,419 |
| 2026-09-29 | 53,500.00 | 54,300.00 | 52,400.00 | 53,800.00 | 53,800.00 | 60,872 |
| 2026-09-28 | 53,700.00 | 54,900.00 | 52,200.00 | 54,300.00 | 54,300.00 | 59,336 |
| 2026-09-23 | 55,200.00 | 56,300.00 | 52,900.00 | 53,200.00 | 53,200.00 | 48,547 |
| 2026-09-22 | 56,800.00 | 57,200.00 | 53,500.00 | 54,200.00 | 54,200.00 | 146,623 |
| 2026-09-21 | 57,500.00 | 58,200.00 | 57,000.00 | 57,300.00 | 57,300.00 | 26,043 |
| 2026-09-18 | 58,400.00 | 58,500.00 | 57,000.00 | 57,500.00 | 57,500.00 | 78,350 |
| 2026-09-17 | 57,700.00 | 60,400.00 | 57,000.00 | 58,100.00 | 58,100.00 | 61,755 |
| 2026-09-16 | 58,600.00 | 58,700.00 | 55,800.00 | 57,800.00 | 57,800.00 | 27,907 |
| 2026-09-15 | 56,700.00 | 60,200.00 | 56,700.00 | 58,300.00 | 58,300.00 | 313,864 |
| 2026-09-14 | 57,300.00 | 58,800.00 | 55,800.00 | 56,700.00 | 56,700.00 | 58,140 |
| 2026-09-11 | 58,100.00 | 59,400.00 | 57,300.00 | 57,600.00 | 57,600.00 | 19,292 |
| 2026-09-10 | 57,900.00 | 58,700.00 | 56,600.00 | 58,300.00 | 58,300.00 | 43,372 |
| 2026-09-09 | 58,100.00 | 59,500.00 | 57,700.00 | 58,500.00 | 58,500.00 | 39,541 |
| 2026-09-08 | 60,000.00 | 60,500.00 | 58,400.00 | 58,400.00 | 58,400.00 | 59,195 |
| 2026-09-07 | 61,100.00 | 62,900.00 | 59,500.00 | 60,000.00 | 60,000.00 | 46,110 |
| 2026-09-04 | 59,800.00 | 63,000.00 | 59,200.00 | 61,100.00 | 61,100.00 | 48,139 |
| 2026-09-03 | 59,900.00 | 63,400.00 | 59,300.00 | 59,600.00 | 59,600.00 | 95,479 |
| 2026-09-02 | 60,900.00 | 60,900.00 | 58,200.00 | 58,900.00 | 58,900.00 | 42,873 |
| 2026-09-01 | 59,700.00 | 63,300.00 | 56,700.00 | 61,100.00 | 61,100.00 | 223,475 |
| 2026-08-31 | 58,900.00 | 62,000.00 | 56,800.00 | 60,200.00 | 60,200.00 | 94,507 |
| 2026-08-28 | 60,200.00 | 60,800.00 | 59,400.00 | 60,300.00 | 60,300.00 | 36,158 |
| 2026-08-27 | 63,000.00 | 63,400.00 | 59,600.00 | 60,500.00 | 60,500.00 | 89,152 |
| 2026-08-26 | 62,000.00 | 62,000.00 | 59,200.00 | 60,300.00 | 60,300.00 | 41,341 |
| 2026-08-25 | 62,900.00 | 64,400.00 | 56,700.00 | 60,900.00 | 60,900.00 | 111,229 |
| 2026-08-24 | 61,600.00 | 65,700.00 | 61,200.00 | 62,900.00 | 62,900.00 | 114,071 |
| 2026-08-21 | 61,100.00 | 62,200.00 | 57,800.00 | 59,800.00 | 59,800.00 | 109,115 |
| 2026-08-20 | 63,000.00 | 65,900.00 | 61,200.00 | 62,000.00 | 62,000.00 | 44,575 |
| 2026-08-19 | 62,100.00 | 64,500.00 | 61,300.00 | 62,400.00 | 62,400.00 | 98,217 |
| 2026-08-18 | 64,000.00 | 64,000.00 | 60,900.00 | 61,100.00 | 61,100.00 | 133,586 |
| 2026-08-14 | 65,000.00 | 65,800.00 | 62,500.00 | 64,400.00 | 64,400.00 | 120,176 |
| 2026-08-13 | 66,800.00 | 69,000.00 | 64,800.00 | 66,200.00 | 66,200.00 | 130,669 |
| 2026-08-12 | 68,300.00 | 68,800.00 | 64,600.00 | 67,400.00 | 67,400.00 | 144,313 |
| 2026-08-11 | 69,300.00 | 72,100.00 | 67,600.00 | 69,900.00 | 69,900.00 | 122,875 |
| 2026-08-10 | 69,200.00 | 71,000.00 | 65,900.00 | 70,000.00 | 70,000.00 | 223,350 |
| 2026-08-07 | 68,700.00 | 71,400.00 | 65,300.00 | 70,800.00 | 70,800.00 | 389,293 |
| 2026-08-06 | 57,500.00 | 73,500.00 | 56,900.00 | 70,000.00 | 70,000.00 | 654,579 |
| 2026-08-05 | 57,400.00 | 57,400.00 | 53,600.00 | 56,700.00 | 56,700.00 | 99,835 |
| 2026-08-04 | 49,550.00 | 59,400.00 | 49,550.00 | 57,400.00 | 57,400.00 | 178,988 |
| 2026-08-03 | 46,950.00 | 50,400.00 | 46,050.00 | 50,000.00 | 50,000.00 | 73,343 |
| 2026-07-31 | 48,100.00 | 48,100.00 | 45,550.00 | 46,200.00 | 46,200.00 | 91,248 |
| 2026-07-30 | 49,400.00 | 52,300.00 | 46,500.00 | 46,650.00 | 46,650.00 | 54,621 |
| 2026-07-29 | 50,400.00 | 50,800.00 | 47,000.00 | 49,400.00 | 49,400.00 | 122,605 |
| 2026-07-28 | 49,400.00 | 51,600.00 | 48,600.00 | 50,300.00 | 50,300.00 | 74,777 |
| 2026-07-27 | 47,550.00 | 50,900.00 | 47,350.00 | 50,500.00 | 50,500.00 | 75,412 |
| 2026-07-24 | 49,000.00 | 49,150.00 | 46,900.00 | 47,500.00 | 47,500.00 | 61,918 |
| 2026-07-23 | 49,600.00 | 51,500.00 | 47,500.00 | 49,100.00 | 49,100.00 | 112,954 |
| 2026-07-22 | 53,800.00 | 54,400.00 | 49,400.00 | 49,700.00 | 49,700.00 | 76,109 |
| 2026-07-21 | 51,900.00 | 53,900.00 | 49,600.00 | 53,400.00 | 53,400.00 | 117,050 |
| 2026-07-20 | 52,500.00 | 53,800.00 | 50,400.00 | 50,900.00 | 50,900.00 | 65,825 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 600.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2019-12-27 | 140.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.