InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 30,450.00 | 30,450.00 | 29,950.00 | 30,100.00 | 29,475.09 | 20,594 |
| 2026-01-16 | 30,150.00 | 30,550.00 | 29,850.00 | 30,400.00 | 29,768.86 | 19,107 |
| 2026-01-15 | 29,800.00 | 30,150.00 | 29,550.00 | 29,600.00 | 28,985.47 | 20,420 |
| 2026-01-14 | 30,250.00 | 30,350.00 | 29,900.00 | 30,150.00 | 29,524.05 | 14,345 |
| 2026-01-13 | 30,450.00 | 30,600.00 | 29,700.00 | 30,250.00 | 29,621.97 | 20,156 |
| 2026-01-12 | 30,550.00 | 30,550.00 | 30,000.00 | 30,450.00 | 29,817.82 | 18,022 |
| 2026-01-09 | 31,500.00 | 31,500.00 | 30,400.00 | 30,550.00 | 29,915.74 | 20,344 |
| 2026-01-08 | 32,500.00 | 32,700.00 | 31,400.00 | 31,500.00 | 30,846.02 | 15,440 |
| 2026-01-07 | 32,450.00 | 32,800.00 | 31,500.00 | 32,500.00 | 31,825.26 | 41,907 |
| 2026-01-06 | 32,250.00 | 33,900.00 | 32,250.00 | 32,450.00 | 31,776.30 | 46,147 |
| 2026-01-05 | 32,850.00 | 33,200.00 | 32,150.00 | 32,800.00 | 32,119.03 | 43,428 |
| 2026-01-02 | 32,750.00 | 33,300.00 | 31,000.00 | 32,650.00 | 31,972.15 | 48,521 |
| 2025-12-30 | 32,300.00 | 33,050.00 | 32,150.00 | 32,750.00 | 32,070.07 | 17,954 |
| 2025-12-29 | 31,200.00 | 33,850.00 | 31,200.00 | 32,500.00 | 31,825.26 | 29,044 |
| 2025-12-26 | 33,250.00 | 33,300.00 | 31,650.00 | 31,750.00 | 31,090.83 | 43,145 |
| 2025-12-24 | 32,100.00 | 33,050.00 | 31,950.00 | 33,050.00 | 32,363.84 | 31,158 |
| 2025-12-23 | 32,850.00 | 32,850.00 | 31,000.00 | 32,350.00 | 31,678.37 | 57,392 |
| 2025-12-22 | 32,150.00 | 32,950.00 | 31,900.00 | 32,650.00 | 31,972.15 | 35,573 |
| 2025-12-19 | 31,900.00 | 32,400.00 | 31,550.00 | 31,900.00 | 31,237.72 | 32,203 |
| 2025-12-18 | 31,650.00 | 32,000.00 | 30,950.00 | 31,600.00 | 30,943.94 | 28,584 |
| 2025-12-17 | 32,650.00 | 32,950.00 | 31,850.00 | 32,000.00 | 31,335.64 | 31,508 |
| 2025-12-16 | 32,400.00 | 33,200.00 | 32,300.00 | 32,400.00 | 31,727.34 | 41,315 |
| 2025-12-15 | 33,450.00 | 33,800.00 | 32,800.00 | 32,850.00 | 32,167.99 | 44,446 |
| 2025-12-12 | 34,000.00 | 34,050.00 | 32,950.00 | 33,900.00 | 33,196.19 | 65,971 |
| 2025-12-11 | 31,850.00 | 35,000.00 | 31,850.00 | 33,750.00 | 33,049.31 | 219,887 |
| 2025-12-10 | 32,000.00 | 32,450.00 | 31,050.00 | 31,550.00 | 30,894.98 | 47,841 |
| 2025-12-09 | 29,750.00 | 32,450.00 | 29,700.00 | 31,850.00 | 31,188.75 | 109,762 |
| 2025-12-08 | 29,850.00 | 29,900.00 | 29,300.00 | 29,700.00 | 29,083.39 | 18,782 |
| 2025-12-05 | 29,700.00 | 30,050.00 | 29,300.00 | 29,900.00 | 29,279.24 | 23,935 |
| 2025-12-04 | 30,800.00 | 30,950.00 | 29,700.00 | 29,700.00 | 29,083.39 | 40,071 |
| 2025-12-03 | 31,150.00 | 31,400.00 | 30,300.00 | 30,750.00 | 30,111.59 | 29,822 |
| 2025-12-02 | 31,200.00 | 31,650.00 | 30,250.00 | 31,150.00 | 30,503.29 | 38,812 |
| 2025-12-01 | 31,200.00 | 31,800.00 | 31,000.00 | 31,200.00 | 30,552.25 | 51,025 |
| 2025-11-28 | 28,950.00 | 31,200.00 | 28,950.00 | 31,150.00 | 30,503.29 | 94,242 |
| 2025-11-27 | 28,750.00 | 29,300.00 | 28,400.00 | 29,000.00 | 28,397.92 | 26,430 |
| 2025-11-26 | 28,100.00 | 29,250.00 | 27,750.00 | 28,750.00 | 28,153.11 | 33,069 |
| 2025-11-25 | 28,900.00 | 29,050.00 | 28,000.00 | 28,100.00 | 27,516.61 | 48,302 |
| 2025-11-24 | 28,650.00 | 29,150.00 | 28,200.00 | 28,300.00 | 27,712.46 | 32,873 |
| 2025-11-21 | 27,650.00 | 28,950.00 | 27,450.00 | 28,400.00 | 27,810.38 | 34,139 |
| 2025-11-20 | 27,600.00 | 28,400.00 | 27,600.00 | 28,000.00 | 27,418.69 | 14,078 |
| 2025-11-19 | 28,650.00 | 28,650.00 | 27,600.00 | 27,600.00 | 27,026.99 | 30,498 |
| 2025-11-18 | 29,050.00 | 29,100.00 | 28,350.00 | 28,650.00 | 28,055.19 | 18,121 |
| 2025-11-17 | 28,850.00 | 29,250.00 | 28,300.00 | 29,050.00 | 28,446.89 | 45,364 |
| 2025-11-14 | 29,500.00 | 30,400.00 | 28,900.00 | 29,200.00 | 28,593.77 | 33,042 |
| 2025-11-13 | 30,200.00 | 30,400.00 | 29,650.00 | 29,700.00 | 29,083.39 | 37,523 |
| 2025-11-12 | 28,750.00 | 30,450.00 | 28,100.00 | 30,250.00 | 29,621.97 | 102,591 |
| 2025-11-11 | 28,500.00 | 29,350.00 | 28,100.00 | 28,750.00 | 28,153.11 | 64,660 |
| 2025-11-10 | 27,450.00 | 28,850.00 | 27,200.00 | 28,500.00 | 27,908.30 | 84,937 |
| 2025-11-07 | 26,900.00 | 27,300.00 | 26,200.00 | 27,300.00 | 26,733.22 | 58,531 |
| 2025-11-06 | 27,150.00 | 27,750.00 | 26,950.00 | 27,150.00 | 26,586.33 | 30,001 |
| 2025-11-05 | 26,950.00 | 27,650.00 | 26,350.00 | 27,050.00 | 26,488.41 | 47,499 |
| 2025-11-04 | 28,350.00 | 28,350.00 | 26,750.00 | 26,950.00 | 26,390.48 | 109,354 |
| 2025-11-03 | 29,450.00 | 29,450.00 | 27,600.00 | 27,750.00 | 27,173.88 | 95,183 |
| 2025-10-31 | 27,000.00 | 29,100.00 | 26,950.00 | 28,650.00 | 28,055.19 | 200,604 |
| 2025-10-30 | 32,650.00 | 32,650.00 | 26,550.00 | 26,950.00 | 26,390.48 | 1,661,904 |
| 2025-10-29 | 29,550.00 | 30,400.00 | 28,800.00 | 29,150.00 | 28,544.81 | 75,301 |
| 2025-10-28 | 28,450.00 | 29,400.00 | 27,700.00 | 29,350.00 | 28,740.66 | 65,181 |
| 2025-10-27 | 28,900.00 | 29,200.00 | 28,450.00 | 28,450.00 | 27,859.34 | 38,866 |
| 2025-10-24 | 27,650.00 | 28,850.00 | 27,550.00 | 28,650.00 | 28,055.19 | 37,214 |
| 2025-10-23 | 28,650.00 | 28,700.00 | 27,550.00 | 27,550.00 | 26,978.03 | 24,695 |
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.