InBody Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	25,350.00	25,350.00	24,200.00	24,200.00	22,418.12	58,187
2021-11-17	25,950.00	25,950.00	24,850.00	25,350.00	23,483.44	61,929
2021-11-16	26,250.00	26,400.00	25,750.00	25,750.00	23,853.99	43,811
2021-11-15	26,850.00	26,950.00	26,000.00	26,200.00	24,270.85	72,201
2021-11-12	26,850.00	27,400.00	26,550.00	27,000.00	25,011.95	50,111
2021-11-11	26,800.00	27,300.00	26,750.00	26,850.00	24,872.99	24,580
2021-11-10	27,100.00	27,500.00	26,400.00	26,800.00	24,826.67	36,052
2021-11-09	27,200.00	27,800.00	26,850.00	26,850.00	24,872.99	34,056
2021-11-08	27,000.00	27,350.00	26,600.00	27,000.00	25,011.95	23,279
2021-11-05	27,100.00	27,450.00	26,250.00	27,000.00	25,011.95	39,229
2021-11-04	27,150.00	27,650.00	27,050.00	27,350.00	25,336.18	18,365
2021-11-03	27,450.00	27,450.00	26,850.00	27,000.00	25,011.95	23,147
2021-11-02	27,400.00	27,550.00	27,100.00	27,150.00	25,150.90	15,368
2021-11-01	27,100.00	27,650.00	26,800.00	26,950.00	24,965.63	19,240
2021-10-29	27,250.00	27,550.00	26,850.00	27,150.00	25,150.90	28,015
2021-10-28	27,350.00	27,550.00	27,000.00	27,000.00	25,011.95	25,748
2021-10-27	27,150.00	27,550.00	26,900.00	27,000.00	25,011.95	24,383
2021-10-26	27,800.00	28,000.00	27,200.00	27,300.00	25,289.86	23,657
2021-10-25	27,500.00	27,850.00	26,950.00	27,800.00	25,753.04	27,107
2021-10-22	27,550.00	27,550.00	27,100.00	27,500.00	25,475.13	18,330
2021-10-21	27,450.00	27,600.00	27,100.00	27,200.00	25,197.22	42,403
2021-10-20	27,250.00	27,450.00	26,900.00	27,350.00	25,336.18	40,862
2021-10-19	26,950.00	27,200.00	26,600.00	26,900.00	24,919.31	19,673

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.