InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 29,150.00 | 30,050.00 | 29,150.00 | 29,450.00 | 28,327.03 | 30,934 |
| 2024-04-24 | 28,400.00 | 29,650.00 | 28,400.00 | 29,200.00 | 28,086.57 | 52,691 |
| 2024-04-23 | 28,550.00 | 29,400.00 | 27,900.00 | 28,300.00 | 27,220.88 | 74,622 |
| 2024-04-22 | 28,750.00 | 29,000.00 | 27,900.00 | 28,250.00 | 27,172.79 | 25,301 |
| 2024-04-19 | 27,450.00 | 29,350.00 | 27,400.00 | 28,750.00 | 27,653.72 | 90,992 |
| 2024-04-18 | 27,050.00 | 27,700.00 | 27,050.00 | 27,550.00 | 26,499.48 | 16,015 |
| 2024-04-17 | 27,700.00 | 27,700.00 | 27,050.00 | 27,150.00 | 26,114.73 | 7,311 |
| 2024-04-16 | 27,400.00 | 27,650.00 | 26,650.00 | 27,200.00 | 26,162.83 | 20,677 |
| 2024-04-15 | 27,300.00 | 27,950.00 | 26,800.00 | 27,700.00 | 26,643.76 | 21,399 |
| 2024-04-12 | 27,300.00 | 27,900.00 | 27,200.00 | 27,300.00 | 26,259.01 | 13,731 |
| 2024-04-11 | 26,700.00 | 27,850.00 | 26,400.00 | 27,300.00 | 26,259.01 | 28,656 |
| 2024-04-09 | 26,850.00 | 27,250.00 | 26,600.00 | 26,800.00 | 25,778.08 | 17,768 |
| 2024-04-08 | 27,900.00 | 28,150.00 | 26,850.00 | 26,850.00 | 25,826.17 | 30,875 |
| 2024-04-05 | 27,200.00 | 28,200.00 | 27,200.00 | 28,200.00 | 27,124.70 | 27,141 |
| 2024-04-04 | 28,750.00 | 28,900.00 | 27,550.00 | 27,750.00 | 26,691.86 | 38,502 |
| 2024-04-03 | 29,100.00 | 29,100.00 | 27,950.00 | 28,800.00 | 27,701.82 | 31,531 |
| 2024-04-02 | 29,550.00 | 29,750.00 | 28,600.00 | 29,100.00 | 27,990.38 | 36,385 |
| 2024-04-01 | 30,650.00 | 30,700.00 | 29,100.00 | 29,450.00 | 28,327.03 | 34,619 |
| 2024-03-29 | 29,750.00 | 30,500.00 | 29,150.00 | 30,150.00 | 29,000.34 | 54,261 |
| 2024-03-28 | 29,850.00 | 29,850.00 | 29,350.00 | 29,500.00 | 28,375.13 | 20,099 |
| 2024-03-27 | 30,000.00 | 30,050.00 | 29,150.00 | 29,650.00 | 28,519.41 | 40,226 |
| 2024-03-26 | 29,250.00 | 30,200.00 | 28,850.00 | 30,050.00 | 28,904.15 | 60,394 |
| 2024-03-25 | 29,100.00 | 29,450.00 | 28,850.00 | 29,250.00 | 28,134.66 | 30,202 |
| 2024-03-22 | 28,650.00 | 29,100.00 | 27,850.00 | 29,100.00 | 27,990.38 | 47,890 |
| 2024-03-21 | 29,000.00 | 29,200.00 | 28,250.00 | 28,450.00 | 27,365.16 | 22,500 |
| 2024-03-20 | 28,700.00 | 29,500.00 | 28,300.00 | 28,900.00 | 27,798.00 | 30,387 |
| 2024-03-19 | 29,000.00 | 29,100.00 | 28,100.00 | 28,600.00 | 27,509.44 | 35,493 |
| 2024-03-18 | 28,300.00 | 29,100.00 | 28,100.00 | 28,600.00 | 27,509.44 | 45,812 |
| 2024-03-15 | 28,500.00 | 28,550.00 | 27,550.00 | 27,850.00 | 26,788.04 | 36,369 |
| 2024-03-14 | 28,200.00 | 28,900.00 | 27,800.00 | 28,500.00 | 27,413.26 | 61,702 |
| 2024-03-13 | 28,000.00 | 28,650.00 | 27,900.00 | 28,200.00 | 27,124.70 | 41,673 |
| 2024-03-12 | 27,050.00 | 28,000.00 | 26,600.00 | 28,000.00 | 26,932.32 | 45,321 |
| 2024-03-11 | 26,550.00 | 27,000.00 | 26,400.00 | 26,900.00 | 25,874.27 | 13,922 |
| 2024-03-08 | 27,100.00 | 27,150.00 | 26,750.00 | 26,800.00 | 25,778.08 | 16,439 |
| 2024-03-07 | 27,400.00 | 27,650.00 | 26,800.00 | 27,150.00 | 26,114.73 | 28,872 |
| 2024-03-06 | 27,650.00 | 27,700.00 | 26,900.00 | 27,300.00 | 26,259.01 | 28,546 |
| 2024-03-05 | 26,800.00 | 27,700.00 | 26,400.00 | 27,200.00 | 26,162.83 | 34,244 |
| 2024-03-04 | 27,300.00 | 27,500.00 | 26,500.00 | 26,650.00 | 25,633.80 | 31,899 |
| 2024-02-29 | 27,300.00 | 27,950.00 | 27,050.00 | 27,400.00 | 26,355.20 | 38,398 |
| 2024-02-28 | 26,650.00 | 27,550.00 | 26,450.00 | 27,300.00 | 26,259.01 | 40,082 |
| 2024-02-27 | 26,550.00 | 27,000.00 | 25,750.00 | 26,300.00 | 25,297.15 | 53,079 |
| 2024-02-26 | 26,750.00 | 28,400.00 | 26,250.00 | 26,650.00 | 25,633.80 | 84,724 |
| 2024-02-23 | 25,800.00 | 26,300.00 | 24,650.00 | 26,100.00 | 25,104.77 | 99,608 |
| 2024-02-22 | 26,900.00 | 27,150.00 | 26,050.00 | 26,050.00 | 25,056.68 | 48,284 |
| 2024-02-21 | 27,450.00 | 27,650.00 | 26,800.00 | 26,900.00 | 25,874.27 | 26,596 |
| 2024-02-20 | 28,050.00 | 28,150.00 | 27,300.00 | 27,400.00 | 26,355.20 | 37,892 |
| 2024-02-19 | 27,250.00 | 28,450.00 | 27,000.00 | 28,000.00 | 26,932.32 | 79,506 |
| 2024-02-16 | 26,000.00 | 27,000.00 | 25,750.00 | 26,800.00 | 25,778.08 | 34,313 |
| 2024-02-15 | 26,850.00 | 26,850.00 | 25,700.00 | 25,900.00 | 24,912.40 | 21,418 |
| 2024-02-14 | 25,650.00 | 26,400.00 | 25,500.00 | 26,300.00 | 25,297.15 | 28,478 |
| 2024-02-13 | 25,150.00 | 25,950.00 | 25,150.00 | 25,650.00 | 24,671.93 | 26,036 |
| 2024-02-08 | 25,950.00 | 25,950.00 | 24,900.00 | 24,950.00 | 23,998.62 | 34,645 |
| 2024-02-07 | 25,250.00 | 25,800.00 | 25,100.00 | 25,450.00 | 24,479.56 | 34,201 |
| 2024-02-06 | 25,350.00 | 25,750.00 | 25,000.00 | 25,100.00 | 24,142.90 | 20,452 |
| 2024-02-05 | 25,450.00 | 25,550.00 | 24,900.00 | 25,100.00 | 24,142.90 | 17,637 |
| 2024-02-02 | 25,500.00 | 25,800.00 | 25,300.00 | 25,450.00 | 24,479.56 | 21,437 |
| 2024-02-01 | 24,850.00 | 25,650.00 | 24,750.00 | 25,400.00 | 24,431.46 | 26,422 |
| 2024-01-31 | 25,700.00 | 25,700.00 | 24,850.00 | 24,850.00 | 23,902.44 | 44,386 |
| 2024-01-30 | 26,000.00 | 26,000.00 | 25,250.00 | 25,700.00 | 24,720.02 | 40,982 |
| 2024-01-29 | 26,050.00 | 26,300.00 | 25,600.00 | 25,700.00 | 24,720.02 | 22,540 |
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.