InBody Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	29,950.00	30,150.00	29,200.00	29,450.00	29,450.00	121,448
2026-04-16	30,250.00	30,400.00	29,550.00	29,550.00	29,550.00	35,220
2026-04-15	29,700.00	30,800.00	29,650.00	29,900.00	29,900.00	88,929
2026-04-14	29,750.00	29,800.00	29,050.00	29,300.00	29,300.00	27,304
2026-04-13	28,900.00	29,550.00	28,700.00	29,350.00	29,350.00	8,632
2026-04-10	29,000.00	30,000.00	28,950.00	29,700.00	29,700.00	90,390
2026-04-09	28,700.00	29,550.00	28,350.00	28,850.00	28,850.00	24,798
2026-04-08	28,600.00	28,900.00	28,050.00	28,300.00	28,300.00	31,357
2026-04-07	28,150.00	28,600.00	27,400.00	27,400.00	27,400.00	15,429
2026-04-06	28,050.00	28,050.00	27,250.00	27,900.00	27,900.00	58,088
2026-04-03	28,700.00	28,850.00	28,000.00	28,350.00	28,350.00	12,738
2026-04-02	29,450.00	29,700.00	27,950.00	28,400.00	28,400.00	14,103
2026-04-01	28,150.00	29,750.00	28,150.00	29,500.00	29,500.00	50,715
2026-03-31	27,950.00	28,500.00	27,550.00	27,600.00	27,600.00	26,558
2026-03-30	28,400.00	28,900.00	27,400.00	28,400.00	28,400.00	35,789
2026-03-27	29,250.00	29,250.00	28,450.00	28,900.00	28,300.00	29,046
2026-03-26	29,700.00	30,050.00	29,250.00	29,750.00	29,132.35	25,855
2026-03-25	28,800.00	30,250.00	28,800.00	30,000.00	29,377.16	29,015
2026-03-24	28,750.00	28,950.00	27,950.00	28,750.00	28,153.11	31,754
2026-03-23	29,850.00	29,850.00	28,150.00	28,200.00	27,614.53	18,718
2026-03-20	28,950.00	29,750.00	28,950.00	29,700.00	29,083.39	12,130
2026-03-19	29,400.00	29,450.00	28,600.00	28,650.00	28,055.19	13,166
2026-03-18	29,300.00	29,650.00	28,850.00	29,400.00	28,789.62	14,813
2026-03-17	30,350.00	30,500.00	29,150.00	29,250.00	28,642.73	21,781
2026-03-16	29,300.00	30,300.00	29,200.00	30,200.00	29,573.01	35,023
2026-03-13	29,150.00	29,600.00	28,900.00	29,600.00	28,985.47	13,929
2026-03-12	29,800.00	30,150.00	29,300.00	29,600.00	28,985.47	26,840
2026-03-11	29,850.00	30,950.00	29,650.00	30,250.00	29,621.97	19,854
2026-03-10	29,150.00	30,050.00	29,100.00	29,700.00	29,083.39	16,963
2026-03-09	28,050.00	28,600.00	27,250.00	28,550.00	27,957.27	33,831
2026-03-06	29,950.00	29,950.00	28,250.00	28,900.00	28,300.00	56,946
2026-03-05	29,550.00	31,700.00	29,400.00	29,600.00	28,985.47	66,301
2026-03-04	30,200.00	31,100.00	28,500.00	28,650.00	28,055.19	60,693
2026-03-03	31,800.00	32,600.00	30,850.00	31,600.00	30,943.94	58,251
2026-02-27	33,150.00	33,450.00	31,450.00	32,000.00	31,335.64	67,050
2026-02-26	34,450.00	34,450.00	33,050.00	33,500.00	32,804.50	68,623
2026-02-25	34,800.00	35,000.00	33,900.00	34,500.00	33,783.74	35,495
2026-02-24	35,950.00	35,950.00	34,400.00	34,650.00	33,930.62	25,579
2026-02-23	34,200.00	36,000.00	34,200.00	35,600.00	34,860.90	58,488
2026-02-20	34,750.00	35,550.00	34,200.00	34,400.00	33,685.81	12,771
2026-02-19	34,500.00	35,750.00	34,300.00	35,050.00	34,322.32	19,890
2026-02-13	34,500.00	34,750.00	33,500.00	34,250.00	33,538.93	30,399
2026-02-12	34,500.00	35,200.00	34,050.00	34,800.00	34,077.51	33,582
2026-02-11	35,350.00	35,850.00	33,600.00	34,750.00	34,028.55	54,549
2026-02-10	34,600.00	35,550.00	34,500.00	35,350.00	34,616.09	43,428
2026-02-09	33,500.00	34,850.00	33,500.00	34,700.00	33,979.58	39,654
2026-02-06	34,250.00	34,250.00	32,200.00	33,500.00	32,804.50	28,407
2026-02-05	32,950.00	35,350.00	32,800.00	34,350.00	33,636.85	61,449
2026-02-04	31,950.00	33,250.00	31,900.00	33,250.00	32,559.69	43,957
2026-02-03	32,250.00	32,600.00	31,550.00	32,600.00	31,923.18	46,971
2026-02-02	31,650.00	32,550.00	31,350.00	31,750.00	31,090.83	63,944
2026-01-30	32,250.00	32,850.00	31,800.00	32,650.00	31,972.15	23,512
2026-01-29	31,900.00	32,950.00	31,050.00	32,500.00	31,825.26	38,139
2026-01-28	31,550.00	32,050.00	31,050.00	31,400.00	30,748.10	36,304
2026-01-27	31,100.00	31,600.00	30,750.00	31,150.00	30,503.29	24,773
2026-01-26	30,450.00	31,550.00	30,450.00	31,250.00	30,601.21	56,916
2026-01-23	29,650.00	30,700.00	29,550.00	30,300.00	29,670.93	27,630
2026-01-22	29,450.00	29,650.00	29,200.00	29,550.00	28,936.51	14,966
2026-01-21	30,100.00	30,100.00	29,000.00	29,500.00	28,887.54	44,780
2026-01-20	30,150.00	30,750.00	30,000.00	30,300.00	29,670.93	13,316

← NewerPage 3 of 21 · 1,225 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.