InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 55,600.00 | 56,300.00 | 52,500.00 | 54,200.00 | 54,200.00 | 70,064 |
| 2026-07-15 | 53,200.00 | 56,000.00 | 53,200.00 | 55,500.00 | 55,500.00 | 90,584 |
| 2026-07-14 | 51,000.00 | 53,800.00 | 50,000.00 | 52,400.00 | 52,400.00 | 65,507 |
| 2026-07-13 | 52,500.00 | 54,300.00 | 47,300.00 | 51,600.00 | 51,600.00 | 113,847 |
| 2026-07-10 | 55,000.00 | 55,700.00 | 51,800.00 | 52,500.00 | 52,500.00 | 81,079 |
| 2026-07-09 | 53,700.00 | 59,000.00 | 53,500.00 | 55,500.00 | 55,500.00 | 113,737 |
| 2026-07-08 | 56,700.00 | 56,700.00 | 51,100.00 | 54,200.00 | 54,200.00 | 170,084 |
| 2026-07-07 | 58,500.00 | 62,700.00 | 55,100.00 | 56,000.00 | 56,000.00 | 152,248 |
| 2026-07-06 | 56,200.00 | 61,100.00 | 52,700.00 | 58,200.00 | 58,200.00 | 130,756 |
| 2026-07-03 | 59,900.00 | 59,900.00 | 52,500.00 | 54,000.00 | 54,000.00 | 189,529 |
| 2026-07-02 | 59,500.00 | 63,200.00 | 57,200.00 | 58,600.00 | 58,600.00 | 183,764 |
| 2026-07-01 | 56,900.00 | 64,200.00 | 55,600.00 | 62,000.00 | 62,000.00 | 264,211 |
| 2026-06-30 | 52,700.00 | 62,000.00 | 52,200.00 | 57,800.00 | 57,800.00 | 360,206 |
| 2026-06-29 | 45,150.00 | 52,900.00 | 45,150.00 | 52,600.00 | 52,600.00 | 236,090 |
| 2026-06-26 | 49,100.00 | 49,300.00 | 43,350.00 | 45,150.00 | 45,150.00 | 106,894 |
| 2026-06-25 | 47,050.00 | 49,500.00 | 45,650.00 | 48,000.00 | 48,000.00 | 88,677 |
| 2026-06-24 | 44,350.00 | 49,800.00 | 43,850.00 | 46,300.00 | 46,300.00 | 109,039 |
| 2026-06-23 | 46,350.00 | 47,200.00 | 44,450.00 | 44,450.00 | 44,450.00 | 97,620 |
| 2026-06-22 | 47,150.00 | 48,200.00 | 44,550.00 | 46,350.00 | 46,350.00 | 76,910 |
| 2026-06-19 | 46,250.00 | 50,000.00 | 45,350.00 | 46,450.00 | 46,450.00 | 129,378 |
| 2026-06-18 | 46,850.00 | 47,800.00 | 45,550.00 | 46,400.00 | 46,400.00 | 65,492 |
| 2026-06-17 | 46,350.00 | 47,000.00 | 44,500.00 | 46,700.00 | 46,700.00 | 95,671 |
| 2026-06-16 | 45,350.00 | 48,800.00 | 44,850.00 | 45,500.00 | 45,500.00 | 92,408 |
| 2026-06-15 | 45,800.00 | 46,900.00 | 43,300.00 | 45,550.00 | 45,550.00 | 54,152 |
| 2026-06-12 | 46,200.00 | 47,450.00 | 44,000.00 | 44,350.00 | 44,350.00 | 64,810 |
| 2026-06-11 | 45,150.00 | 46,800.00 | 43,000.00 | 46,200.00 | 46,200.00 | 108,899 |
| 2026-06-10 | 41,000.00 | 47,900.00 | 41,000.00 | 45,650.00 | 45,650.00 | 208,165 |
| 2026-06-09 | 38,050.00 | 41,450.00 | 38,050.00 | 41,350.00 | 41,350.00 | 88,538 |
| 2026-06-08 | 36,350.00 | 39,750.00 | 36,300.00 | 37,650.00 | 37,650.00 | 74,185 |
| 2026-06-05 | 42,450.00 | 42,550.00 | 39,500.00 | 39,800.00 | 39,800.00 | 42,164 |
| 2026-06-04 | 42,500.00 | 43,150.00 | 41,700.00 | 42,450.00 | 42,450.00 | 30,201 |
| 2026-06-02 | 45,200.00 | 45,200.00 | 36,350.00 | 42,750.00 | 42,750.00 | 82,394 |
| 2026-06-01 | 44,900.00 | 45,000.00 | 42,150.00 | 42,750.00 | 42,750.00 | 95,566 |
| 2026-05-29 | 46,800.00 | 47,200.00 | 44,050.00 | 45,850.00 | 45,850.00 | 59,877 |
| 2026-05-28 | 48,450.00 | 48,900.00 | 45,700.00 | 46,800.00 | 46,800.00 | 92,526 |
| 2026-05-27 | 45,700.00 | 46,850.00 | 42,300.00 | 46,400.00 | 46,400.00 | 84,822 |
| 2026-05-26 | 48,100.00 | 48,500.00 | 44,800.00 | 46,000.00 | 46,000.00 | 71,109 |
| 2026-05-22 | 42,700.00 | 48,900.00 | 42,700.00 | 47,350.00 | 47,350.00 | 105,042 |
| 2026-05-21 | 43,200.00 | 44,200.00 | 41,650.00 | 42,350.00 | 42,350.00 | 55,975 |
| 2026-05-20 | 45,000.00 | 45,000.00 | 41,800.00 | 43,350.00 | 43,350.00 | 68,367 |
| 2026-05-19 | 43,850.00 | 45,800.00 | 43,650.00 | 44,300.00 | 44,300.00 | 47,987 |
| 2026-05-18 | 42,650.00 | 46,350.00 | 42,000.00 | 44,300.00 | 44,300.00 | 166,224 |
| 2026-05-15 | 45,900.00 | 45,900.00 | 43,200.00 | 44,800.00 | 44,800.00 | 68,444 |
| 2026-05-14 | 44,050.00 | 47,600.00 | 44,050.00 | 46,050.00 | 46,050.00 | 124,494 |
| 2026-05-13 | 43,250.00 | 46,950.00 | 43,000.00 | 45,000.00 | 45,000.00 | 151,366 |
| 2026-05-12 | 43,500.00 | 45,000.00 | 41,100.00 | 44,400.00 | 44,400.00 | 307,124 |
| 2026-05-11 | 36,100.00 | 45,800.00 | 35,050.00 | 45,400.00 | 45,400.00 | 740,902 |
| 2026-05-08 | 36,300.00 | 38,500.00 | 35,450.00 | 38,500.00 | 38,500.00 | 204,350 |
| 2026-05-07 | 30,000.00 | 30,200.00 | 29,600.00 | 29,650.00 | 29,650.00 | 28,823 |
| 2026-05-06 | 29,700.00 | 30,100.00 | 29,200.00 | 30,000.00 | 30,000.00 | 31,231 |
| 2026-05-04 | 29,700.00 | 29,950.00 | 29,400.00 | 29,650.00 | 29,650.00 | 26,581 |
| 2026-04-30 | 30,350.00 | 30,350.00 | 29,450.00 | 29,500.00 | 29,500.00 | 12,305 |
| 2026-04-29 | 29,850.00 | 30,400.00 | 29,750.00 | 30,250.00 | 30,250.00 | 15,870 |
| 2026-04-28 | 30,200.00 | 30,200.00 | 29,500.00 | 29,700.00 | 29,700.00 | 8,882 |
| 2026-04-27 | 30,550.00 | 30,750.00 | 29,950.00 | 30,050.00 | 30,050.00 | 16,469 |
| 2026-04-24 | 29,250.00 | 30,500.00 | 29,250.00 | 30,500.00 | 30,500.00 | 55,303 |
| 2026-04-23 | 29,500.00 | 29,750.00 | 29,100.00 | 29,350.00 | 29,350.00 | 31,863 |
| 2026-04-22 | 29,200.00 | 29,700.00 | 28,500.00 | 29,500.00 | 29,500.00 | 57,440 |
| 2026-04-21 | 29,700.00 | 29,800.00 | 29,000.00 | 29,100.00 | 29,100.00 | 17,293 |
| 2026-04-20 | 29,850.00 | 29,950.00 | 29,450.00 | 29,650.00 | 29,650.00 | 18,118 |
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.