InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 23,300.00 | 23,900.00 | 22,750.00 | 22,900.00 | 22,026.79 | 22,263 |
| 2024-07-23 | 23,700.00 | 23,950.00 | 23,450.00 | 23,550.00 | 22,652.01 | 12,296 |
| 2024-07-22 | 23,700.00 | 23,900.00 | 23,000.00 | 23,500.00 | 22,603.91 | 19,979 |
| 2024-07-19 | 24,400.00 | 24,400.00 | 23,700.00 | 23,850.00 | 22,940.57 | 22,119 |
| 2024-07-18 | 24,550.00 | 24,550.00 | 24,050.00 | 24,300.00 | 23,373.41 | 13,887 |
| 2024-07-17 | 25,050.00 | 25,050.00 | 24,600.00 | 24,600.00 | 23,661.97 | 17,095 |
| 2024-07-16 | 25,000.00 | 25,200.00 | 24,650.00 | 24,900.00 | 23,950.53 | 14,691 |
| 2024-07-15 | 25,050.00 | 25,250.00 | 24,750.00 | 25,100.00 | 24,142.90 | 13,876 |
| 2024-07-12 | 24,800.00 | 25,900.00 | 24,800.00 | 25,000.00 | 24,046.72 | 44,816 |
| 2024-07-11 | 24,750.00 | 25,050.00 | 24,700.00 | 24,800.00 | 23,854.34 | 17,801 |
| 2024-07-10 | 24,700.00 | 24,850.00 | 24,550.00 | 24,750.00 | 23,806.25 | 22,318 |
| 2024-07-09 | 25,000.00 | 25,300.00 | 24,550.00 | 24,700.00 | 23,758.16 | 34,417 |
| 2024-07-08 | 25,100.00 | 25,300.00 | 25,000.00 | 25,100.00 | 24,142.90 | 15,865 |
| 2024-07-05 | 25,550.00 | 25,650.00 | 25,100.00 | 25,150.00 | 24,191.00 | 28,303 |
| 2024-07-04 | 25,350.00 | 25,850.00 | 25,350.00 | 25,500.00 | 24,527.65 | 5,804 |
| 2024-07-03 | 25,500.00 | 25,900.00 | 25,300.00 | 25,600.00 | 24,623.84 | 10,595 |
| 2024-07-02 | 25,900.00 | 26,250.00 | 25,500.00 | 25,500.00 | 24,527.65 | 18,116 |
| 2024-07-01 | 26,000.00 | 26,150.00 | 25,800.00 | 25,900.00 | 24,912.40 | 13,472 |
| 2024-06-28 | 26,000.00 | 26,150.00 | 25,800.00 | 26,000.00 | 25,008.59 | 10,977 |
| 2024-06-27 | 26,100.00 | 26,300.00 | 25,800.00 | 26,000.00 | 25,008.59 | 15,292 |
| 2024-06-26 | 26,700.00 | 26,700.00 | 25,950.00 | 26,050.00 | 25,056.68 | 13,547 |
| 2024-06-25 | 26,400.00 | 26,800.00 | 26,350.00 | 26,400.00 | 25,393.33 | 12,464 |
| 2024-06-24 | 25,900.00 | 26,450.00 | 25,900.00 | 26,350.00 | 25,345.24 | 23,488 |
| 2024-06-21 | 25,900.00 | 26,100.00 | 25,800.00 | 25,900.00 | 24,912.40 | 16,831 |
| 2024-06-20 | 26,450.00 | 26,550.00 | 25,750.00 | 25,900.00 | 24,912.40 | 29,635 |
| 2024-06-19 | 25,950.00 | 26,600.00 | 25,850.00 | 26,450.00 | 25,441.43 | 20,675 |
| 2024-06-18 | 26,550.00 | 26,550.00 | 25,850.00 | 25,950.00 | 24,960.49 | 20,890 |
| 2024-06-17 | 26,650.00 | 26,950.00 | 26,250.00 | 26,450.00 | 25,441.43 | 32,463 |
| 2024-06-14 | 25,600.00 | 26,300.00 | 25,600.00 | 26,250.00 | 25,249.05 | 30,933 |
| 2024-06-13 | 26,200.00 | 26,200.00 | 25,700.00 | 25,900.00 | 24,912.40 | 33,314 |
| 2024-06-12 | 26,500.00 | 26,600.00 | 25,800.00 | 26,200.00 | 25,200.96 | 22,657 |
| 2024-06-11 | 26,900.00 | 26,950.00 | 26,200.00 | 26,500.00 | 25,489.52 | 16,911 |
| 2024-06-10 | 26,750.00 | 26,900.00 | 26,450.00 | 26,800.00 | 25,778.08 | 9,451 |
| 2024-06-07 | 26,400.00 | 27,100.00 | 26,350.00 | 26,700.00 | 25,681.89 | 27,587 |
| 2024-06-05 | 26,150.00 | 26,300.00 | 25,900.00 | 26,300.00 | 25,297.15 | 16,531 |
| 2024-06-04 | 25,750.00 | 26,500.00 | 25,750.00 | 25,850.00 | 24,864.31 | 36,216 |
| 2024-06-03 | 25,950.00 | 26,300.00 | 25,750.00 | 25,750.00 | 24,768.12 | 12,716 |
| 2024-05-31 | 26,350.00 | 26,350.00 | 25,300.00 | 25,800.00 | 24,816.21 | 35,305 |
| 2024-05-30 | 25,600.00 | 26,850.00 | 25,600.00 | 25,950.00 | 24,960.49 | 22,710 |
| 2024-05-29 | 26,550.00 | 27,350.00 | 26,300.00 | 26,450.00 | 25,441.43 | 35,415 |
| 2024-05-28 | 27,000.00 | 27,300.00 | 26,500.00 | 26,550.00 | 25,537.61 | 20,580 |
| 2024-05-27 | 26,800.00 | 27,150.00 | 26,800.00 | 27,050.00 | 26,018.55 | 11,786 |
| 2024-05-24 | 26,900.00 | 27,100.00 | 26,700.00 | 26,800.00 | 25,778.08 | 11,249 |
| 2024-05-23 | 26,800.00 | 26,950.00 | 26,300.00 | 26,950.00 | 25,922.36 | 11,762 |
| 2024-05-22 | 27,000.00 | 27,100.00 | 26,450.00 | 26,600.00 | 25,585.71 | 22,304 |
| 2024-05-21 | 26,750.00 | 27,350.00 | 26,700.00 | 26,850.00 | 25,826.17 | 14,775 |
| 2024-05-20 | 27,000.00 | 27,300.00 | 26,700.00 | 26,900.00 | 25,874.27 | 32,242 |
| 2024-05-17 | 27,500.00 | 27,800.00 | 26,900.00 | 27,000.00 | 25,970.45 | 24,065 |
| 2024-05-16 | 27,700.00 | 27,750.00 | 27,200.00 | 27,500.00 | 26,451.39 | 22,044 |
| 2024-05-14 | 28,100.00 | 28,300.00 | 27,250.00 | 27,400.00 | 26,355.20 | 21,790 |
| 2024-05-13 | 27,850.00 | 28,300.00 | 27,450.00 | 28,200.00 | 27,124.70 | 21,741 |
| 2024-05-10 | 28,450.00 | 28,500.00 | 27,450.00 | 27,850.00 | 26,788.04 | 40,225 |
| 2024-05-09 | 28,750.00 | 29,300.00 | 27,750.00 | 28,100.00 | 27,028.51 | 29,284 |
| 2024-05-08 | 28,450.00 | 29,050.00 | 28,300.00 | 28,750.00 | 27,653.72 | 13,042 |
| 2024-05-07 | 28,400.00 | 28,700.00 | 28,150.00 | 28,250.00 | 27,172.79 | 52,334 |
| 2024-05-03 | 29,600.00 | 29,600.00 | 28,350.00 | 28,400.00 | 27,317.07 | 74,519 |
| 2024-05-02 | 29,700.00 | 30,200.00 | 29,200.00 | 29,750.00 | 28,615.59 | 49,110 |
| 2024-04-30 | 29,150.00 | 30,050.00 | 29,150.00 | 29,750.00 | 28,615.59 | 69,443 |
| 2024-04-29 | 29,250.00 | 29,500.00 | 28,750.00 | 29,150.00 | 28,038.47 | 26,864 |
| 2024-04-26 | 29,750.00 | 29,750.00 | 28,800.00 | 29,250.00 | 28,134.66 | 21,778 |
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.