InBody Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	26,150.00	26,400.00	25,950.00	26,100.00	25,104.77	25,748
2024-01-25	26,250.00	26,450.00	25,500.00	26,150.00	25,152.87	60,870
2024-01-24	26,800.00	26,900.00	26,000.00	26,450.00	25,441.43	38,739
2024-01-23	26,700.00	27,450.00	26,650.00	26,950.00	25,922.36	33,636
2024-01-22	27,800.00	27,800.00	26,600.00	26,950.00	25,922.36	50,333
2024-01-19	27,700.00	28,250.00	27,350.00	27,400.00	26,355.20	32,523
2024-01-18	27,800.00	28,500.00	27,350.00	27,850.00	26,788.04	47,123
2024-01-17	29,150.00	29,150.00	27,200.00	28,000.00	26,932.32	66,001
2024-01-16	28,250.00	29,100.00	27,700.00	29,000.00	27,894.19	54,159
2024-01-15	28,600.00	28,600.00	27,450.00	28,200.00	27,124.70	46,013
2024-01-12	28,600.00	29,000.00	27,950.00	28,750.00	27,653.72	51,895
2024-01-11	28,000.00	28,600.00	27,500.00	28,300.00	27,220.88	47,553
2024-01-10	27,850.00	28,800.00	27,550.00	28,200.00	27,124.70	42,167
2024-01-09	27,650.00	28,500.00	27,400.00	28,100.00	27,028.51	39,715
2024-01-08	28,400.00	28,400.00	27,300.00	27,650.00	26,595.67	60,913
2024-01-05	28,750.00	29,600.00	28,000.00	28,450.00	27,365.16	108,472
2024-01-04	27,800.00	28,900.00	27,250.00	28,650.00	27,557.54	151,366
2024-01-03	26,650.00	27,950.00	26,400.00	27,700.00	26,643.76	121,953
2024-01-02	25,250.00	26,650.00	25,050.00	26,650.00	25,633.80	74,579
2023-12-28	25,400.00	25,550.00	25,100.00	25,350.00	24,383.37	49,814
2023-12-27	25,650.00	26,050.00	25,400.00	25,600.00	24,623.84	27,225
2023-12-26	25,550.00	26,650.00	25,550.00	26,050.00	24,720.02	67,441
2023-12-22	25,500.00	25,950.00	25,450.00	25,700.00	24,387.89	28,444
2023-12-21	25,550.00	26,150.00	25,350.00	25,500.00	24,198.10	50,383
2023-12-20	25,950.00	26,100.00	25,550.00	25,550.00	24,245.55	41,330
2023-12-19	26,200.00	26,200.00	25,650.00	26,000.00	24,672.58	26,226
2023-12-18	25,300.00	26,350.00	25,300.00	26,200.00	24,862.37	85,473
2023-12-15	24,650.00	25,300.00	24,400.00	25,050.00	23,771.08	72,883
2023-12-14	24,500.00	25,050.00	24,400.00	24,550.00	23,296.61	28,156
2023-12-13	24,500.00	24,650.00	24,150.00	24,450.00	23,201.71	17,862
2023-12-12	24,850.00	24,850.00	24,400.00	24,500.00	23,249.16	15,099
2023-12-11	24,650.00	25,150.00	24,200.00	24,850.00	23,581.29	30,765
2023-12-08	24,350.00	25,650.00	24,350.00	24,650.00	23,391.50	46,250
2023-12-07	24,500.00	24,800.00	24,200.00	24,500.00	23,249.16	22,651
2023-12-06	25,150.00	25,150.00	24,350.00	24,450.00	23,201.71	18,807
2023-12-05	24,150.00	25,400.00	24,000.00	25,150.00	23,865.97	47,666
2023-12-04	24,450.00	24,500.00	23,900.00	24,350.00	23,106.82	16,644
2023-12-01	24,500.00	24,500.00	23,950.00	24,450.00	23,201.71	23,857
2023-11-30	24,150.00	24,650.00	24,150.00	24,500.00	23,249.16	21,580
2023-11-29	23,650.00	24,450.00	23,650.00	24,150.00	22,917.03	16,832
2023-11-28	23,700.00	24,050.00	23,550.00	23,850.00	22,632.35	11,292
2023-11-27	24,000.00	24,200.00	23,700.00	23,750.00	22,537.45	14,672
2023-11-24	23,900.00	24,250.00	23,750.00	24,000.00	22,774.69	9,997
2023-11-23	24,150.00	24,150.00	23,600.00	23,900.00	22,679.79	10,607
2023-11-22	24,250.00	24,250.00	23,400.00	24,150.00	22,917.03	35,208
2023-11-21	24,000.00	24,400.00	23,950.00	24,250.00	23,011.92	15,194
2023-11-20	23,950.00	24,150.00	23,550.00	24,000.00	22,774.69	13,638
2023-11-17	24,400.00	24,600.00	23,550.00	24,000.00	22,774.69	23,398
2023-11-16	24,500.00	25,050.00	24,300.00	24,500.00	23,249.16	31,023
2023-11-15	24,350.00	24,700.00	24,150.00	24,500.00	23,249.16	42,839
2023-11-14	24,550.00	25,100.00	23,500.00	24,200.00	22,964.48	81,483
2023-11-13	22,350.00	25,750.00	21,700.00	24,000.00	22,774.69	164,709
2023-11-10	22,350.00	22,650.00	21,900.00	22,350.00	21,208.93	9,730
2023-11-09	21,800.00	22,500.00	21,800.00	22,450.00	21,303.82	9,980
2023-11-08	22,100.00	22,300.00	21,750.00	22,000.00	20,876.80	12,606
2023-11-07	22,950.00	22,950.00	21,650.00	21,850.00	20,734.45	33,866
2023-11-06	22,950.00	22,950.00	21,400.00	22,850.00	21,683.40	24,744
2023-11-03	22,650.00	22,950.00	22,250.00	22,900.00	21,730.85	14,360
2023-11-02	21,650.00	22,600.00	21,650.00	22,350.00	21,208.93	16,573
2023-11-01	21,550.00	22,000.00	21,500.00	21,500.00	20,402.32	5,010

← NewerPage 12 of 21 · 1,226 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.