InBody Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	28,250.00	28,350.00	27,700.00	28,050.00	26,617.92	25,239
2023-07-28	27,600.00	28,450.00	27,400.00	28,150.00	26,712.81	36,447
2023-07-27	27,050.00	27,650.00	26,700.00	27,550.00	26,143.44	38,113
2023-07-26	27,000.00	27,400.00	26,250.00	26,700.00	25,336.84	46,360
2023-07-25	27,600.00	27,600.00	26,800.00	27,000.00	25,621.52	43,427
2023-07-24	27,650.00	27,700.00	26,950.00	27,650.00	26,238.34	37,831
2023-07-21	28,300.00	28,300.00	27,500.00	27,700.00	26,285.78	40,925
2023-07-20	27,750.00	28,350.00	27,550.00	28,350.00	26,902.60	26,909
2023-07-19	28,250.00	28,350.00	27,650.00	28,100.00	26,665.36	34,260
2023-07-18	28,600.00	28,750.00	28,050.00	28,250.00	26,807.70	29,491
2023-07-17	28,800.00	29,000.00	28,300.00	28,850.00	27,377.07	32,425
2023-07-14	28,750.00	29,100.00	28,400.00	29,050.00	27,566.86	31,724
2023-07-13	28,000.00	29,000.00	27,850.00	28,750.00	27,282.18	40,860
2023-07-12	28,000.00	28,350.00	27,850.00	27,900.00	26,475.57	32,686
2023-07-11	27,950.00	28,450.00	27,750.00	28,250.00	26,807.70	30,389
2023-07-10	28,250.00	28,500.00	27,600.00	27,650.00	26,238.34	24,984
2023-07-07	29,200.00	29,200.00	27,700.00	28,250.00	26,807.70	79,279
2023-07-06	30,100.00	30,150.00	28,800.00	29,200.00	27,709.20	63,813
2023-07-05	30,950.00	30,950.00	30,000.00	30,050.00	28,515.81	90,123
2023-07-04	30,700.00	31,250.00	30,100.00	30,950.00	29,369.86	74,351
2023-07-03	29,700.00	31,150.00	29,250.00	30,700.00	29,132.62	173,794
2023-06-30	29,900.00	30,100.00	28,950.00	29,250.00	27,756.65	54,408
2023-06-29	30,150.00	30,700.00	29,550.00	30,000.00	28,468.36	136,647
2023-06-28	29,350.00	29,800.00	29,100.00	29,550.00	28,041.33	44,938
2023-06-27	28,950.00	30,000.00	28,700.00	29,200.00	27,709.20	81,677
2023-06-26	29,350.00	29,750.00	28,300.00	29,050.00	27,566.86	56,100
2023-06-23	29,250.00	29,550.00	28,800.00	29,300.00	27,804.10	19,831
2023-06-22	29,100.00	29,400.00	28,700.00	29,150.00	27,661.76	40,786
2023-06-21	29,950.00	29,950.00	29,100.00	29,350.00	27,851.54	32,493
2023-06-20	29,700.00	30,000.00	29,100.00	29,900.00	28,373.46	29,908
2023-06-19	30,150.00	30,450.00	29,500.00	29,700.00	28,183.68	41,169
2023-06-16	29,700.00	30,600.00	29,650.00	30,300.00	28,753.04	64,899
2023-06-15	29,400.00	30,450.00	29,400.00	29,900.00	28,373.46	76,314
2023-06-14	28,500.00	30,300.00	28,400.00	29,300.00	27,804.10	277,270
2023-06-13	27,450.00	28,000.00	27,000.00	27,550.00	26,143.44	19,681
2023-06-12	27,150.00	27,300.00	26,700.00	27,300.00	25,906.21	12,318
2023-06-09	27,050.00	27,100.00	26,650.00	26,950.00	25,574.08	20,264
2023-06-08	27,300.00	27,350.00	26,700.00	26,800.00	25,431.73	16,807
2023-06-07	26,950.00	27,400.00	26,950.00	27,200.00	25,811.31	20,229
2023-06-05	27,700.00	27,700.00	27,050.00	27,250.00	25,858.76	18,642
2023-06-02	27,000.00	27,650.00	26,800.00	27,500.00	26,096.00	25,314
2023-06-01	26,500.00	27,250.00	26,350.00	27,200.00	25,811.31	52,679
2023-05-31	27,050.00	27,200.00	26,650.00	26,700.00	25,336.84	58,604
2023-05-30	27,300.00	27,450.00	26,550.00	27,050.00	25,668.97	18,831
2023-05-26	27,200.00	27,750.00	27,050.00	27,050.00	25,668.97	24,893
2023-05-25	26,950.00	27,550.00	26,950.00	27,050.00	25,668.97	41,257
2023-05-24	26,800.00	27,150.00	26,600.00	26,950.00	25,574.08	11,666
2023-05-23	26,900.00	27,350.00	26,750.00	26,900.00	25,526.63	15,751
2023-05-22	26,600.00	27,050.00	26,250.00	26,900.00	25,526.63	24,301
2023-05-19	27,200.00	27,450.00	26,600.00	26,800.00	25,431.73	23,848
2023-05-18	26,900.00	27,450.00	26,600.00	27,200.00	25,811.31	25,236
2023-05-17	26,600.00	26,900.00	25,950.00	26,600.00	25,241.94	58,138
2023-05-16	26,900.00	27,150.00	26,550.00	26,800.00	25,431.73	44,097
2023-05-15	27,150.00	27,150.00	26,300.00	26,500.00	25,147.05	39,481
2023-05-12	26,950.00	27,400.00	26,400.00	27,150.00	25,763.86	39,865
2023-05-11	28,000.00	28,500.00	26,650.00	26,950.00	25,574.08	64,338
2023-05-10	28,150.00	28,900.00	27,850.00	27,850.00	26,428.13	31,845
2023-05-09	28,750.00	29,200.00	28,150.00	28,500.00	27,044.94	25,059
2023-05-08	29,150.00	29,450.00	28,500.00	28,700.00	27,234.73	28,069
2023-05-04	29,100.00	30,000.00	29,000.00	29,100.00	27,614.31	57,753

← NewerPage 14 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.