InBody Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	22,300.00	22,350.00	21,550.00	21,550.00	20,449.77	14,199
2023-10-30	21,850.00	22,600.00	21,550.00	22,350.00	21,208.93	10,398
2023-10-27	22,000.00	22,150.00	21,500.00	21,850.00	20,734.45	15,875
2023-10-26	22,100.00	22,350.00	21,650.00	21,850.00	20,734.45	21,828
2023-10-25	22,600.00	22,650.00	22,100.00	22,500.00	21,351.27	11,696
2023-10-24	22,000.00	22,550.00	21,300.00	22,450.00	21,303.82	20,619
2023-10-23	21,150.00	22,950.00	21,150.00	22,050.00	20,924.24	12,452
2023-10-20	21,350.00	22,200.00	21,350.00	21,700.00	20,592.11	18,034
2023-10-19	21,850.00	22,250.00	21,450.00	21,750.00	20,639.56	40,274
2023-10-18	22,450.00	22,600.00	22,050.00	22,350.00	21,208.93	22,772
2023-10-17	22,800.00	23,350.00	22,400.00	22,400.00	21,256.37	49,831
2023-10-16	23,400.00	23,400.00	22,650.00	23,050.00	21,873.19	19,809
2023-10-13	24,050.00	24,050.00	22,850.00	23,500.00	22,300.21	27,475
2023-10-12	22,900.00	23,950.00	22,900.00	23,700.00	22,490.00	38,829
2023-10-11	23,950.00	24,200.00	22,700.00	23,100.00	21,920.64	55,630
2023-10-10	24,250.00	24,400.00	23,700.00	23,700.00	22,490.00	17,377
2023-10-06	23,950.00	24,250.00	23,950.00	24,250.00	23,011.92	4,943
2023-10-05	24,000.00	24,300.00	24,000.00	24,000.00	22,774.69	10,492
2023-10-04	24,700.00	25,300.00	24,000.00	24,050.00	22,822.13	24,636
2023-09-27	23,700.00	25,800.00	23,700.00	24,900.00	23,628.74	23,087
2023-09-26	24,500.00	24,600.00	23,850.00	23,900.00	22,679.79	28,882
2023-09-25	24,250.00	24,700.00	23,950.00	24,300.00	23,059.37	22,167
2023-09-22	24,250.00	24,750.00	24,250.00	24,450.00	23,201.71	24,046
2023-09-21	25,350.00	25,350.00	24,650.00	24,700.00	23,438.95	34,848
2023-09-20	26,100.00	26,100.00	25,200.00	25,350.00	24,055.76	39,855
2023-09-19	26,150.00	26,550.00	26,000.00	26,100.00	24,767.47	35,088
2023-09-18	26,450.00	26,550.00	26,050.00	26,150.00	24,814.92	16,155
2023-09-15	26,250.00	26,550.00	25,800.00	26,550.00	25,194.50	44,299
2023-09-14	24,750.00	26,450.00	24,750.00	25,950.00	24,625.13	90,799
2023-09-13	25,150.00	25,250.00	24,750.00	24,750.00	23,486.40	23,464
2023-09-12	25,150.00	25,450.00	25,000.00	25,250.00	23,960.87	17,543
2023-09-11	26,000.00	26,000.00	24,900.00	25,150.00	23,865.97	38,953
2023-09-08	25,700.00	25,800.00	25,100.00	25,750.00	24,435.34	19,473
2023-09-07	25,750.00	25,750.00	25,150.00	25,300.00	24,008.32	20,909
2023-09-06	26,000.00	26,000.00	25,450.00	25,750.00	24,435.34	29,267
2023-09-05	25,600.00	25,900.00	24,900.00	25,900.00	24,577.68	24,287
2023-09-04	25,950.00	25,950.00	25,150.00	25,600.00	24,293.00	23,300
2023-09-01	26,100.00	26,300.00	25,750.00	26,000.00	24,672.58	19,609
2023-08-31	25,750.00	26,200.00	25,650.00	26,200.00	24,862.37	46,190
2023-08-30	25,300.00	25,950.00	25,200.00	25,750.00	24,435.34	40,342
2023-08-29	24,700.00	25,150.00	24,550.00	25,150.00	23,865.97	22,121
2023-08-28	24,750.00	24,850.00	24,550.00	24,650.00	23,391.50	16,403
2023-08-25	24,200.00	24,800.00	24,200.00	24,750.00	23,486.40	24,831
2023-08-24	24,500.00	24,750.00	24,250.00	24,600.00	23,344.05	20,738
2023-08-23	24,550.00	24,800.00	24,150.00	24,500.00	23,249.16	41,137
2023-08-22	23,900.00	24,500.00	23,850.00	24,400.00	23,154.27	52,640
2023-08-21	23,800.00	24,000.00	23,550.00	23,900.00	22,679.79	35,631
2023-08-18	23,100.00	24,100.00	23,100.00	23,550.00	22,347.66	32,308
2023-08-17	23,650.00	23,900.00	22,900.00	23,800.00	22,584.90	53,060
2023-08-16	25,300.00	25,300.00	23,500.00	23,650.00	22,442.56	116,181
2023-08-14	27,300.00	27,350.00	25,200.00	25,450.00	24,150.66	123,921
2023-08-11	26,550.00	27,700.00	25,750.00	27,100.00	25,716.42	173,036
2023-08-10	27,550.00	27,650.00	25,950.00	26,150.00	24,814.92	88,390
2023-08-09	27,350.00	27,550.00	26,900.00	27,550.00	26,143.44	50,742
2023-08-08	27,250.00	27,800.00	27,200.00	27,300.00	25,906.21	37,477
2023-08-07	27,600.00	27,600.00	27,050.00	27,400.00	26,001.10	14,864
2023-08-04	27,400.00	27,600.00	26,950.00	27,350.00	25,953.65	21,408
2023-08-03	27,300.00	27,350.00	26,500.00	27,350.00	25,953.65	31,216
2023-08-02	27,900.00	28,100.00	27,200.00	27,300.00	25,906.21	24,503
2023-08-01	27,750.00	28,100.00	27,500.00	27,900.00	26,475.57	39,929

← NewerPage 13 of 21 · 1,223 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.