InBody Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	28,700.00	29,400.00	28,650.00	28,700.00	27,234.73	34,794
2023-05-02	27,800.00	28,950.00	27,600.00	28,700.00	27,234.73	39,570
2023-04-28	28,200.00	28,500.00	27,550.00	27,700.00	26,285.78	24,097
2023-04-27	28,100.00	28,550.00	27,600.00	28,000.00	26,570.47	34,245
2023-04-26	28,150.00	28,950.00	28,150.00	28,300.00	26,855.15	27,702
2023-04-25	28,600.00	29,150.00	27,850.00	28,500.00	27,044.94	50,023
2023-04-24	29,150.00	29,400.00	28,550.00	28,800.00	27,329.62	34,619
2023-04-21	29,600.00	29,650.00	28,500.00	29,300.00	27,804.10	36,754
2023-04-20	29,750.00	30,300.00	29,450.00	29,450.00	27,946.44	50,067
2023-04-19	29,350.00	30,550.00	28,950.00	30,150.00	28,610.70	69,152
2023-04-18	30,500.00	30,500.00	29,150.00	29,350.00	27,851.54	102,719
2023-04-17	30,300.00	30,500.00	29,500.00	30,500.00	28,942.83	70,971
2023-04-14	32,100.00	32,200.00	30,400.00	30,400.00	28,847.94	101,654
2023-04-13	31,850.00	32,100.00	30,850.00	32,000.00	30,366.25	58,097
2023-04-12	31,600.00	32,400.00	31,250.00	31,600.00	29,986.67	67,924
2023-04-11	32,000.00	32,550.00	31,150.00	31,500.00	29,891.78	127,053
2023-04-10	31,200.00	31,850.00	30,900.00	31,750.00	30,129.01	132,654
2023-04-07	30,300.00	32,100.00	30,000.00	30,800.00	29,227.51	126,490
2023-04-06	30,250.00	30,400.00	29,000.00	30,300.00	28,753.04	84,465
2023-04-05	31,250.00	31,550.00	30,000.00	30,250.00	28,705.59	153,027
2023-04-04	29,350.00	31,250.00	29,350.00	31,200.00	29,607.09	246,541
2023-04-03	29,200.00	29,400.00	28,400.00	29,250.00	27,756.65	59,727
2023-03-31	28,400.00	29,300.00	28,150.00	29,100.00	27,614.31	59,123
2023-03-30	29,450.00	29,600.00	28,100.00	28,400.00	26,950.05	70,998
2023-03-29	29,100.00	29,350.00	26,950.00	28,900.00	27,424.52	100,421
2023-03-28	28,950.00	29,950.00	28,850.00	29,100.00	27,614.31	84,116
2023-03-27	28,850.00	29,200.00	28,400.00	28,900.00	27,424.52	32,409
2023-03-24	29,150.00	29,200.00	28,500.00	28,900.00	27,424.52	40,123
2023-03-23	29,050.00	29,950.00	28,350.00	28,800.00	27,329.62	99,076
2023-03-22	28,450.00	29,500.00	28,300.00	29,150.00	27,661.76	83,525
2023-03-21	28,650.00	28,800.00	28,050.00	28,200.00	26,760.26	56,885
2023-03-20	28,600.00	28,800.00	27,950.00	28,050.00	26,617.92	51,650
2023-03-17	29,550.00	29,550.00	28,150.00	28,650.00	27,187.28	102,186
2023-03-16	28,250.00	29,850.00	28,150.00	29,450.00	27,946.44	92,781
2023-03-15	28,000.00	29,200.00	27,950.00	28,600.00	27,139.84	74,643
2023-03-14	28,900.00	29,200.00	27,550.00	27,550.00	26,143.44	81,213
2023-03-13	27,800.00	28,850.00	27,250.00	28,850.00	27,377.07	125,211
2023-03-10	28,500.00	28,700.00	28,050.00	28,150.00	26,712.81	92,762
2023-03-09	29,000.00	29,350.00	28,000.00	29,050.00	27,566.86	90,336
2023-03-08	28,250.00	30,300.00	28,100.00	28,900.00	27,424.52	165,373
2023-03-07	29,400.00	29,700.00	28,300.00	28,350.00	26,902.60	101,873
2023-03-06	29,950.00	30,450.00	29,050.00	29,400.00	27,898.99	83,842
2023-03-03	29,150.00	30,100.00	28,550.00	29,950.00	28,420.91	128,709
2023-03-02	29,300.00	29,850.00	28,700.00	29,150.00	27,661.76	137,104
2023-02-28	27,350.00	29,400.00	27,300.00	29,000.00	27,519.41	317,212
2023-02-27	25,700.00	27,500.00	25,650.00	27,300.00	25,906.21	182,863
2023-02-24	26,200.00	26,250.00	24,800.00	25,950.00	24,625.13	153,419
2023-02-23	25,150.00	27,650.00	24,950.00	26,500.00	25,147.05	223,535
2023-02-22	25,500.00	25,750.00	25,000.00	25,000.00	23,723.63	66,472
2023-02-21	26,300.00	26,750.00	25,800.00	25,900.00	24,577.68	94,952
2023-02-20	26,950.00	27,000.00	26,000.00	26,100.00	24,767.47	102,530
2023-02-17	26,200.00	27,400.00	26,150.00	26,650.00	25,289.39	138,537
2023-02-16	25,500.00	27,200.00	25,400.00	26,550.00	25,194.50	286,838
2023-02-15	25,750.00	26,400.00	25,150.00	25,300.00	24,008.32	130,827
2023-02-14	25,350.00	26,750.00	25,300.00	26,000.00	24,672.58	342,618
2023-02-13	24,900.00	25,900.00	24,800.00	25,000.00	23,723.63	459,996
2023-02-10	22,900.00	28,850.00	22,400.00	24,200.00	22,964.48	2,498,857
2023-02-09	22,400.00	23,100.00	22,100.00	23,100.00	21,920.64	76,405
2023-02-08	22,300.00	22,700.00	22,000.00	22,400.00	21,256.37	66,478
2023-02-07	21,800.00	22,350.00	21,650.00	22,000.00	20,876.80	40,635

← NewerPage 15 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.