InBody Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22,400.00	22,450.00	21,650.00	21,800.00	20,687.01	45,782
2023-02-03	22,000.00	22,500.00	21,800.00	22,250.00	21,114.03	48,004
2023-02-02	21,950.00	22,600.00	21,900.00	22,150.00	21,019.14	73,774
2023-02-01	22,050.00	22,050.00	21,700.00	21,900.00	20,781.90	56,441
2023-01-31	21,400.00	22,200.00	21,300.00	22,050.00	20,924.24	134,914
2023-01-30	21,350.00	21,650.00	21,100.00	21,500.00	20,402.32	95,591
2023-01-27	22,000.00	22,050.00	21,200.00	21,350.00	20,259.98	152,673
2023-01-26	22,400.00	22,450.00	21,700.00	21,950.00	20,829.35	132,266
2023-01-25	22,950.00	23,300.00	22,100.00	22,350.00	21,208.93	114,622
2023-01-20	20,550.00	22,250.00	20,450.00	22,050.00	20,924.24	288,297
2023-01-19	20,250.00	20,550.00	20,050.00	20,500.00	19,453.38	42,212
2023-01-18	20,250.00	20,300.00	19,950.00	20,250.00	19,216.14	46,846
2023-01-17	20,150.00	20,300.00	20,100.00	20,250.00	19,216.14	34,772
2023-01-16	20,300.00	20,400.00	20,200.00	20,350.00	19,311.04	32,849
2023-01-13	20,200.00	20,350.00	20,050.00	20,200.00	19,168.69	35,187
2023-01-12	20,400.00	20,450.00	20,000.00	20,200.00	19,168.69	56,554
2023-01-11	20,400.00	20,550.00	20,200.00	20,250.00	19,216.14	33,295
2023-01-10	20,450.00	20,700.00	20,200.00	20,400.00	19,358.48	64,391
2023-01-09	19,700.00	20,550.00	19,600.00	20,450.00	19,405.93	96,845
2023-01-06	19,600.00	19,700.00	19,400.00	19,500.00	18,504.43	39,237
2023-01-05	19,900.00	20,100.00	19,250.00	19,650.00	18,646.77	61,690
2023-01-04	19,550.00	19,950.00	19,550.00	19,900.00	18,884.01	56,201
2023-01-03	20,350.00	20,500.00	19,700.00	19,850.00	18,836.56	51,537
2023-01-02	20,300.00	20,600.00	20,000.00	20,350.00	19,311.04	78,167
2022-12-29	20,250.00	20,250.00	19,700.00	20,200.00	19,168.69	37,729
2022-12-28	19,700.00	20,450.00	19,700.00	20,000.00	18,978.91	64,113
2022-12-27	19,650.00	20,050.00	19,500.00	19,900.00	18,599.33	53,428
2022-12-26	19,100.00	19,600.00	19,050.00	19,500.00	18,225.47	31,966
2022-12-23	19,600.00	19,600.00	18,900.00	19,050.00	17,804.88	74,144
2022-12-22	19,750.00	19,800.00	19,500.00	19,600.00	18,318.94	38,875
2022-12-21	20,000.00	20,000.00	19,500.00	19,650.00	18,365.67	48,175
2022-12-20	20,050.00	20,050.00	19,450.00	19,800.00	18,505.86	50,619
2022-12-19	19,250.00	20,050.00	19,050.00	19,900.00	18,599.33	63,821
2022-12-16	19,050.00	19,650.00	19,000.00	19,250.00	17,991.81	47,839
2022-12-15	19,550.00	19,700.00	19,100.00	19,400.00	18,132.01	57,619
2022-12-14	19,900.00	20,200.00	19,600.00	19,750.00	18,459.13	57,515
2022-12-13	19,750.00	19,950.00	19,400.00	19,700.00	18,412.40	59,361
2022-12-12	19,300.00	20,000.00	19,300.00	19,600.00	18,318.94	173,556
2022-12-09	18,350.00	19,100.00	18,250.00	18,800.00	17,571.22	35,098
2022-12-08	18,650.00	18,700.00	18,250.00	18,350.00	17,150.64	29,203
2022-12-07	18,450.00	18,650.00	18,300.00	18,600.00	17,384.30	17,724
2022-12-06	18,900.00	18,900.00	18,400.00	18,400.00	17,197.37	42,742
2022-12-05	19,150.00	19,350.00	18,900.00	18,950.00	17,711.42	37,453
2022-12-02	18,900.00	19,400.00	18,800.00	19,250.00	17,991.81	87,541
2022-12-01	18,700.00	19,050.00	18,650.00	18,900.00	17,664.69	93,727
2022-11-30	18,350.00	18,550.00	18,300.00	18,550.00	17,337.56	46,621
2022-11-29	18,150.00	18,300.00	17,900.00	18,250.00	17,057.17	26,241
2022-11-28	18,300.00	18,400.00	18,000.00	18,000.00	16,823.51	26,946
2022-11-25	18,150.00	18,350.00	18,000.00	18,300.00	17,103.90	35,594
2022-11-24	18,500.00	18,500.00	17,800.00	18,150.00	16,963.71	93,306
2022-11-23	18,600.00	18,600.00	18,200.00	18,350.00	17,150.64	22,520
2022-11-22	18,400.00	18,550.00	18,250.00	18,350.00	17,150.64	48,028
2022-11-21	18,100.00	18,450.00	18,000.00	18,350.00	17,150.64	126,781
2022-11-18	18,050.00	18,150.00	17,800.00	17,950.00	16,776.78	49,786
2022-11-17	17,950.00	18,100.00	17,850.00	18,000.00	16,823.51	79,149
2022-11-16	18,450.00	18,750.00	17,900.00	18,000.00	16,823.51	198,951
2022-11-15	18,400.00	18,600.00	18,200.00	18,450.00	17,244.10	155,850
2022-11-14	19,650.00	19,700.00	18,050.00	18,300.00	17,103.90	426,687
2022-11-11	21,000.00	21,100.00	19,200.00	19,550.00	18,272.20	122,885
2022-11-10	20,550.00	20,750.00	20,250.00	20,650.00	19,300.31	30,356

← NewerPage 16 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.