InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2021-10-18 | 26,900.00 | 27,200.00 | 26,600.00 | 26,950.00 | 24,965.63 | 30,281 |
| 2021-10-15 | 26,700.00 | 27,550.00 | 26,200.00 | 26,800.00 | 24,826.67 | 143,350 |
| 2021-10-14 | 25,700.00 | 26,550.00 | 25,400.00 | 26,300.00 | 24,363.49 | 69,406 |
← NewerPage 21 of 21 · 1,228 trading days
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.