InBody Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	21,400.00	22,150.00	21,400.00	21,650.00	20,234.95	35,354
2022-02-15	21,900.00	22,150.00	21,150.00	21,300.00	19,907.82	29,685
2022-02-14	22,150.00	22,550.00	21,700.00	22,050.00	20,608.80	30,555
2022-02-11	22,200.00	22,800.00	21,900.00	22,550.00	21,076.12	31,192
2022-02-10	22,800.00	22,900.00	22,200.00	22,450.00	20,982.66	32,398
2022-02-09	21,700.00	22,800.00	21,700.00	22,750.00	21,263.05	112,352
2022-02-08	21,700.00	22,200.00	21,500.00	21,550.00	20,141.48	47,215
2022-02-07	21,950.00	22,400.00	21,550.00	21,850.00	20,421.87	59,374
2022-02-04	21,000.00	21,750.00	21,000.00	21,750.00	20,328.41	50,209
2022-02-03	20,650.00	21,500.00	20,500.00	21,200.00	19,814.36	66,837
2022-01-28	20,550.00	20,950.00	20,150.00	20,550.00	19,206.84	56,226
2022-01-27	20,600.00	20,800.00	19,600.00	20,550.00	19,206.84	64,463
2022-01-26	20,400.00	20,850.00	20,300.00	20,500.00	19,160.11	25,191
2022-01-25	20,700.00	21,100.00	20,200.00	20,400.00	19,066.65	56,791
2022-01-24	20,600.00	20,950.00	20,200.00	20,650.00	19,300.31	88,137
2022-01-21	22,050.00	22,250.00	20,700.00	20,850.00	19,487.24	112,044
2022-01-20	22,050.00	22,400.00	21,900.00	22,100.00	20,655.53	26,897
2022-01-19	22,000.00	22,350.00	21,550.00	22,200.00	20,749.00	48,124
2022-01-18	22,650.00	23,000.00	22,000.00	22,050.00	20,608.80	33,081
2022-01-17	23,000.00	23,200.00	22,550.00	22,700.00	21,216.32	18,425
2022-01-14	22,650.00	22,850.00	22,250.00	22,800.00	21,309.78	28,828
2022-01-13	23,600.00	23,600.00	22,650.00	22,650.00	21,169.59	46,978
2022-01-12	22,450.00	23,500.00	22,450.00	23,250.00	21,730.37	53,253
2022-01-11	23,000.00	23,000.00	22,200.00	22,450.00	20,982.66	34,573
2022-01-10	22,700.00	22,900.00	22,200.00	22,700.00	21,216.32	25,319
2022-01-07	22,650.00	22,850.00	22,500.00	22,700.00	21,216.32	16,168
2022-01-06	22,600.00	22,800.00	22,300.00	22,350.00	20,889.19	26,142
2022-01-05	23,200.00	23,350.00	22,600.00	22,700.00	21,216.32	73,390
2022-01-04	23,600.00	23,750.00	23,200.00	23,200.00	21,683.64	29,140
2022-01-03	23,050.00	23,700.00	22,650.00	23,650.00	22,104.23	36,232
2021-12-30	23,350.00	23,500.00	22,800.00	23,150.00	21,636.91	24,066
2021-12-29	22,800.00	23,600.00	22,600.00	23,400.00	21,870.57	68,038
2021-12-28	22,850.00	23,000.00	22,250.00	22,600.00	20,935.93	44,730
2021-12-27	23,150.00	23,300.00	22,700.00	22,800.00	21,121.20	26,267
2021-12-24	22,700.00	23,350.00	22,700.00	23,150.00	21,445.43	34,027
2021-12-23	22,200.00	23,000.00	22,050.00	22,700.00	21,028.56	114,303
2021-12-22	22,600.00	22,750.00	22,000.00	22,200.00	20,565.38	29,000
2021-12-21	22,600.00	22,600.00	22,050.00	22,550.00	20,889.61	15,788
2021-12-20	22,900.00	22,900.00	22,000.00	22,450.00	20,796.97	25,438
2021-12-17	22,900.00	23,500.00	22,700.00	22,900.00	21,213.84	57,129
2021-12-16	22,700.00	23,150.00	22,700.00	23,050.00	21,352.79	29,044
2021-12-15	22,850.00	23,100.00	22,650.00	22,650.00	20,982.25	16,286
2021-12-14	23,350.00	23,500.00	22,750.00	22,850.00	21,167.52	47,426
2021-12-13	23,300.00	24,000.00	23,300.00	23,600.00	21,862.30	41,565
2021-12-10	23,300.00	23,550.00	22,850.00	23,250.00	21,538.07	48,421
2021-12-09	22,850.00	23,700.00	22,850.00	23,550.00	21,815.98	53,588
2021-12-08	23,400.00	23,400.00	22,800.00	22,950.00	21,260.16	55,627
2021-12-07	22,950.00	23,300.00	22,750.00	23,000.00	21,306.47	31,151
2021-12-06	22,850.00	23,100.00	22,350.00	22,900.00	21,213.84	19,960
2021-12-03	22,600.00	23,000.00	22,300.00	22,850.00	21,167.52	40,039
2021-12-02	22,300.00	22,900.00	21,700.00	22,600.00	20,935.93	39,899
2021-12-01	22,200.00	22,900.00	21,500.00	22,600.00	20,935.93	114,502
2021-11-30	22,800.00	23,000.00	21,900.00	22,100.00	20,472.74	48,695
2021-11-29	23,200.00	23,350.00	22,000.00	22,500.00	20,843.29	77,003
2021-11-26	24,700.00	24,700.00	23,150.00	23,500.00	21,769.66	64,880
2021-11-25	24,250.00	24,950.00	24,050.00	24,700.00	22,881.30	43,832
2021-11-24	24,050.00	24,350.00	23,900.00	24,050.00	22,279.16	24,708
2021-11-23	24,000.00	24,550.00	23,750.00	24,400.00	22,603.39	24,450
2021-11-22	24,300.00	24,350.00	23,650.00	24,000.00	22,232.84	30,944
2021-11-19	24,000.00	24,750.00	23,850.00	24,300.00	22,510.75	125,059

← NewerPage 20 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.