InBody Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28,250.00	28,550.00	26,100.00	26,200.00	24,487.56	100,105
2022-05-13	28,500.00	28,550.00	27,000.00	27,900.00	26,076.44	96,118
2022-05-12	27,000.00	29,650.00	26,650.00	28,300.00	26,450.30	151,359
2022-05-11	26,800.00	27,950.00	26,500.00	27,150.00	25,375.46	43,065
2022-05-10	26,050.00	27,300.00	25,650.00	26,800.00	25,048.34	46,518
2022-05-09	27,050.00	27,250.00	26,400.00	26,800.00	25,048.34	69,512
2022-05-06	27,900.00	27,900.00	26,500.00	27,550.00	25,749.32	37,461
2022-05-04	28,000.00	28,500.00	27,650.00	28,200.00	26,356.84	32,607
2022-05-03	28,650.00	28,650.00	27,900.00	28,050.00	26,216.64	49,663
2022-05-02	28,750.00	28,900.00	27,750.00	28,350.00	26,497.03	107,428
2022-04-29	30,500.00	30,500.00	29,250.00	29,250.00	27,338.21	99,543
2022-04-28	30,650.00	30,650.00	29,700.00	30,500.00	28,506.51	28,927
2022-04-27	29,450.00	30,500.00	29,100.00	30,350.00	28,366.31	98,050
2022-04-26	30,000.00	30,750.00	29,850.00	30,000.00	28,039.19	43,779
2022-04-25	30,750.00	30,950.00	29,800.00	30,100.00	28,132.65	109,621
2022-04-22	30,650.00	31,450.00	30,200.00	31,300.00	29,254.22	122,890
2022-04-21	31,450.00	31,750.00	30,400.00	31,150.00	29,114.02	73,740
2022-04-20	30,850.00	32,100.00	30,350.00	31,500.00	29,441.15	223,604
2022-04-19	29,800.00	30,900.00	29,400.00	30,850.00	28,833.63	215,758
2022-04-18	29,650.00	30,650.00	29,400.00	29,900.00	27,945.72	111,680
2022-04-15	28,100.00	29,800.00	28,000.00	29,550.00	27,618.60	162,105
2022-04-14	28,300.00	28,650.00	27,650.00	28,300.00	26,450.30	35,949
2022-04-13	27,900.00	29,000.00	27,600.00	28,550.00	26,683.96	60,304
2022-04-12	28,150.00	28,200.00	27,450.00	27,800.00	25,982.98	28,890
2022-04-11	28,450.00	28,450.00	27,700.00	28,150.00	26,310.10	15,133
2022-04-08	28,550.00	28,600.00	27,450.00	28,200.00	26,356.84	44,040
2022-04-07	28,550.00	29,050.00	28,000.00	28,550.00	26,683.96	57,333
2022-04-06	28,700.00	29,200.00	28,400.00	28,950.00	27,057.82	18,047
2022-04-05	28,500.00	29,050.00	28,250.00	28,800.00	26,917.62	27,057
2022-04-04	29,200.00	29,300.00	28,450.00	28,650.00	26,777.42	48,799
2022-04-01	27,700.00	28,900.00	27,700.00	28,900.00	27,011.08	100,987
2022-03-31	27,850.00	29,200.00	27,700.00	28,000.00	26,169.91	136,873
2022-03-30	27,400.00	28,200.00	27,200.00	27,850.00	26,029.71	65,126
2022-03-29	27,300.00	27,600.00	26,550.00	27,450.00	25,655.86	55,044
2022-03-28	27,900.00	28,050.00	27,100.00	27,200.00	25,422.20	72,173
2022-03-25	27,300.00	28,300.00	26,700.00	27,900.00	26,076.44	208,382
2022-03-24	26,500.00	27,250.00	26,250.00	26,950.00	25,188.54	54,639
2022-03-23	26,500.00	27,350.00	26,000.00	26,650.00	24,908.14	124,786
2022-03-22	25,950.00	26,550.00	25,650.00	26,300.00	24,581.02	57,311
2022-03-21	26,650.00	26,700.00	25,600.00	25,950.00	24,253.90	158,163
2022-03-18	25,400.00	26,800.00	25,200.00	26,700.00	24,954.88	168,033
2022-03-17	25,850.00	25,850.00	25,400.00	25,400.00	23,739.85	36,167
2022-03-16	25,400.00	25,550.00	25,100.00	25,450.00	23,786.58	19,041
2022-03-15	25,100.00	25,600.00	24,950.00	25,100.00	23,459.45	27,663
2022-03-14	25,600.00	25,600.00	25,100.00	25,100.00	23,459.45	57,803
2022-03-11	25,700.00	26,350.00	25,500.00	25,650.00	23,973.51	44,447
2022-03-10	25,700.00	26,100.00	25,100.00	25,750.00	24,066.97	50,434
2022-03-08	25,150.00	25,900.00	25,050.00	25,350.00	23,693.11	47,810
2022-03-07	25,900.00	26,100.00	25,300.00	25,400.00	23,739.85	88,929
2022-03-04	25,350.00	26,200.00	25,150.00	26,000.00	24,300.63	90,703
2022-03-03	25,050.00	25,850.00	25,000.00	25,500.00	23,833.31	63,912
2022-03-02	24,600.00	25,200.00	24,300.00	24,800.00	23,179.06	51,260
2022-02-28	24,450.00	25,000.00	23,900.00	24,700.00	23,085.60	137,357
2022-02-25	22,800.00	25,250.00	22,500.00	24,900.00	23,272.53	194,024
2022-02-24	22,500.00	22,800.00	21,950.00	22,500.00	21,029.39	40,937
2022-02-23	22,050.00	22,600.00	22,050.00	22,500.00	21,029.39	27,938
2022-02-22	22,000.00	22,750.00	22,000.00	22,050.00	20,608.80	37,936
2022-02-21	21,950.00	22,650.00	21,450.00	22,650.00	21,169.59	52,343
2022-02-18	21,950.00	22,250.00	21,550.00	21,950.00	20,515.34	25,873
2022-02-17	21,950.00	22,650.00	21,700.00	22,000.00	20,562.07	38,226

← NewerPage 19 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.