InBody Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	20,350.00	20,750.00	20,200.00	20,550.00	19,206.84	32,890
2022-11-08	20,450.00	20,800.00	20,300.00	20,300.00	18,973.18	37,572
2022-11-07	20,200.00	20,650.00	20,100.00	20,550.00	19,206.84	45,269
2022-11-04	20,550.00	20,550.00	19,850.00	20,100.00	18,786.26	25,836
2022-11-03	20,250.00	20,700.00	20,200.00	20,600.00	19,253.58	27,963
2022-11-02	20,600.00	20,950.00	20,600.00	20,650.00	19,300.31	15,888
2022-11-01	20,900.00	20,900.00	20,400.00	20,750.00	19,393.77	43,925
2022-10-31	20,800.00	21,000.00	20,550.00	20,550.00	19,206.84	36,558
2022-10-28	20,050.00	20,800.00	19,900.00	20,700.00	19,347.04	47,763
2022-10-27	19,750.00	20,050.00	19,650.00	19,950.00	18,646.06	22,400
2022-10-26	20,000.00	20,050.00	19,600.00	19,800.00	18,505.86	16,896
2022-10-25	19,950.00	20,200.00	19,550.00	19,950.00	18,646.06	26,842
2022-10-24	19,900.00	20,350.00	19,750.00	19,750.00	18,459.13	26,687
2022-10-21	20,100.00	20,200.00	19,650.00	19,950.00	18,646.06	26,225
2022-10-20	19,500.00	20,200.00	19,300.00	19,900.00	18,599.33	91,378
2022-10-19	19,450.00	19,550.00	19,150.00	19,300.00	18,038.54	65,692
2022-10-18	19,000.00	19,550.00	18,850.00	19,300.00	18,038.54	42,713
2022-10-17	17,900.00	19,050.00	17,800.00	19,000.00	17,758.15	31,828
2022-10-14	18,350.00	18,650.00	18,250.00	18,250.00	17,057.17	33,121
2022-10-13	19,000.00	19,000.00	18,050.00	18,100.00	16,916.98	46,580
2022-10-12	18,250.00	19,150.00	18,200.00	19,000.00	17,758.15	48,337
2022-10-11	18,900.00	19,100.00	18,200.00	18,250.00	17,057.17	137,363
2022-10-07	19,950.00	19,950.00	19,200.00	19,400.00	18,132.01	45,250
2022-10-06	19,250.00	20,100.00	19,250.00	20,000.00	18,692.79	42,552
2022-10-05	20,450.00	20,700.00	19,400.00	19,500.00	18,225.47	55,525
2022-10-04	19,500.00	20,450.00	19,450.00	20,300.00	18,973.18	42,051
2022-09-30	19,100.00	19,600.00	19,000.00	19,250.00	17,991.81	24,617
2022-09-29	20,100.00	20,100.00	19,200.00	19,250.00	17,991.81	61,444
2022-09-28	19,550.00	20,200.00	19,200.00	19,600.00	18,318.94	47,576
2022-09-27	19,500.00	19,900.00	19,150.00	19,850.00	18,552.60	48,907
2022-09-26	20,800.00	20,800.00	19,600.00	19,750.00	18,459.13	70,659
2022-09-23	21,200.00	21,200.00	20,400.00	20,900.00	19,533.97	42,611
2022-09-22	21,250.00	21,450.00	20,850.00	21,000.00	19,627.43	42,633
2022-09-21	21,200.00	21,550.00	20,950.00	21,450.00	20,048.02	48,056
2022-09-20	21,050.00	21,250.00	20,850.00	21,100.00	19,720.90	24,839
2022-09-19	21,250.00	21,300.00	20,900.00	20,950.00	19,580.70	38,463
2022-09-16	21,100.00	21,350.00	20,900.00	21,000.00	19,627.43	38,030
2022-09-15	21,450.00	21,450.00	20,850.00	21,100.00	19,720.90	52,088
2022-09-14	20,850.00	21,200.00	20,500.00	20,950.00	19,580.70	86,294
2022-09-13	21,450.00	21,900.00	21,050.00	21,400.00	20,001.29	121,055
2022-09-08	21,950.00	22,000.00	20,850.00	21,100.00	19,720.90	124,208
2022-09-07	21,900.00	21,900.00	21,300.00	21,650.00	20,234.95	38,300
2022-09-06	21,750.00	22,100.00	21,550.00	22,050.00	20,608.80	15,997
2022-09-05	22,300.00	22,300.00	21,500.00	21,800.00	20,375.14	30,884
2022-09-02	22,350.00	22,500.00	21,900.00	22,250.00	20,795.73	18,520
2022-09-01	22,450.00	22,500.00	22,000.00	22,300.00	20,842.46	44,991
2022-08-31	22,450.00	22,800.00	22,200.00	22,450.00	20,982.66	57,152
2022-08-30	22,850.00	22,900.00	22,250.00	22,500.00	21,029.39	85,721
2022-08-29	22,700.00	23,000.00	22,450.00	22,650.00	21,169.59	36,096
2022-08-26	23,600.00	23,650.00	22,950.00	23,200.00	21,683.64	35,251
2022-08-25	23,350.00	23,650.00	23,250.00	23,400.00	21,870.57	23,248
2022-08-24	22,900.00	23,250.00	22,850.00	23,100.00	21,590.17	26,068
2022-08-23	23,200.00	23,450.00	22,700.00	22,900.00	21,403.25	58,989
2022-08-22	23,950.00	24,050.00	23,300.00	23,400.00	21,870.57	52,350
2022-08-19	23,900.00	24,000.00	23,550.00	23,700.00	22,150.96	23,414
2022-08-18	23,400.00	24,200.00	23,050.00	24,000.00	22,431.35	68,412
2022-08-17	24,000.00	24,000.00	23,000.00	23,300.00	21,777.10	120,864
2022-08-16	24,950.00	24,950.00	23,550.00	23,850.00	22,291.15	92,189
2022-08-12	25,400.00	25,400.00	24,600.00	24,650.00	23,038.87	80,446
2022-08-11	26,150.00	26,300.00	24,600.00	25,450.00	23,786.58	74,509

← NewerPage 17 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.