InBody Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26,550.00	26,550.00	25,550.00	25,700.00	24,020.24	37,087
2022-08-09	26,000.00	26,650.00	25,850.00	26,600.00	24,861.41	46,566
2022-08-08	26,100.00	26,700.00	25,650.00	25,900.00	24,207.17	34,801
2022-08-05	26,200.00	26,300.00	25,900.00	26,100.00	24,394.09	17,788
2022-08-04	25,850.00	26,150.00	25,600.00	26,050.00	24,347.36	32,340
2022-08-03	25,300.00	26,000.00	25,300.00	25,850.00	24,160.43	42,780
2022-08-02	25,500.00	25,700.00	24,800.00	25,500.00	23,833.31	28,408
2022-08-01	24,800.00	25,600.00	24,550.00	25,500.00	23,833.31	47,327
2022-07-29	25,000.00	25,050.00	24,450.00	24,850.00	23,225.79	32,901
2022-07-28	25,000.00	25,150.00	24,450.00	24,900.00	23,272.53	22,320
2022-07-27	24,900.00	25,200.00	24,500.00	25,000.00	23,365.99	20,428
2022-07-26	25,000.00	25,000.00	24,450.00	24,950.00	23,319.26	13,801
2022-07-25	24,350.00	24,850.00	24,100.00	24,800.00	23,179.06	25,556
2022-07-22	23,900.00	24,650.00	23,700.00	24,350.00	22,758.47	26,588
2022-07-21	24,050.00	24,250.00	23,450.00	23,950.00	22,384.62	54,344
2022-07-20	24,000.00	24,400.00	23,800.00	24,100.00	22,524.81	54,496
2022-07-19	23,550.00	23,750.00	23,300.00	23,750.00	22,197.69	19,896
2022-07-18	23,150.00	23,700.00	23,050.00	23,550.00	22,010.76	31,736
2022-07-15	23,000.00	23,350.00	22,450.00	23,200.00	21,683.64	17,721
2022-07-14	23,100.00	23,200.00	22,650.00	22,850.00	21,356.51	26,778
2022-07-13	22,750.00	23,300.00	22,750.00	23,100.00	21,590.17	5,861
2022-07-12	23,550.00	23,550.00	22,700.00	22,750.00	21,263.05	19,673
2022-07-11	23,350.00	23,650.00	23,050.00	23,350.00	21,823.83	16,750
2022-07-08	23,100.00	23,650.00	22,800.00	23,100.00	21,590.17	34,243
2022-07-07	22,750.00	23,100.00	22,600.00	22,700.00	21,216.32	23,085
2022-07-06	23,400.00	23,500.00	22,550.00	22,750.00	21,263.05	84,910
2022-07-05	23,050.00	23,650.00	22,850.00	23,400.00	21,870.57	25,781
2022-07-04	23,350.00	23,350.00	22,300.00	23,150.00	21,636.91	15,228
2022-07-01	23,900.00	23,900.00	22,800.00	23,150.00	21,636.91	13,892
2022-06-30	24,000.00	24,000.00	23,000.00	23,900.00	22,337.89	14,310
2022-06-29	24,100.00	24,150.00	23,700.00	23,850.00	22,291.15	10,250
2022-06-28	24,100.00	24,600.00	23,550.00	24,450.00	22,851.94	17,439
2022-06-27	24,050.00	24,350.00	23,850.00	24,150.00	22,571.55	28,082
2022-06-24	22,550.00	24,150.00	22,500.00	23,350.00	21,823.83	40,420
2022-06-23	24,000.00	24,000.00	22,400.00	22,500.00	21,029.39	45,761
2022-06-22	24,600.00	24,850.00	22,350.00	23,550.00	22,010.76	93,389
2022-06-21	24,000.00	24,600.00	23,650.00	24,600.00	22,992.13	20,293
2022-06-20	24,900.00	25,250.00	23,950.00	24,100.00	22,524.81	24,957
2022-06-17	25,000.00	25,600.00	24,500.00	24,800.00	23,179.06	30,392
2022-06-16	24,800.00	25,950.00	24,800.00	25,400.00	23,739.85	38,348
2022-06-15	25,100.00	25,550.00	24,550.00	24,600.00	22,992.13	28,682
2022-06-14	25,000.00	25,500.00	24,350.00	25,350.00	23,693.11	31,808
2022-06-13	25,800.00	26,050.00	25,050.00	25,250.00	23,599.65	74,942
2022-06-10	27,600.00	27,650.00	26,700.00	26,700.00	24,954.88	49,373
2022-06-09	27,000.00	28,050.00	26,550.00	27,900.00	26,076.44	14,295
2022-06-08	27,200.00	27,700.00	27,000.00	27,000.00	25,235.27	19,183
2022-06-07	28,550.00	28,550.00	27,150.00	27,300.00	25,515.66	42,599
2022-06-03	28,950.00	28,950.00	28,250.00	28,400.00	26,543.76	14,107
2022-06-02	27,700.00	28,850.00	27,500.00	28,800.00	26,917.62	65,703
2022-05-31	27,400.00	27,900.00	27,250.00	27,800.00	25,982.98	24,033
2022-05-30	26,950.00	27,450.00	26,900.00	27,450.00	25,655.86	25,817
2022-05-27	26,950.00	27,150.00	26,500.00	26,900.00	25,141.80	18,097
2022-05-26	26,800.00	27,150.00	26,350.00	26,700.00	24,954.88	24,782
2022-05-25	26,800.00	27,000.00	26,300.00	26,450.00	24,721.22	12,596
2022-05-24	26,650.00	27,050.00	26,550.00	26,650.00	24,908.14	21,171
2022-05-23	26,450.00	26,850.00	26,150.00	26,600.00	24,861.41	47,388
2022-05-20	26,200.00	26,450.00	25,600.00	26,350.00	24,627.75	57,275
2022-05-19	25,700.00	26,400.00	25,200.00	26,050.00	24,347.36	59,160
2022-05-18	27,050.00	27,100.00	26,200.00	26,200.00	24,487.56	30,613
2022-05-17	26,000.00	27,150.00	26,000.00	27,050.00	25,282.00	51,022

← NewerPage 18 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.