InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 27,800.00 | 28,400.00 | 27,300.00 | 28,400.00 | 27,810.38 | 26,259 |
| 2025-10-21 | 28,200.00 | 28,400.00 | 27,450.00 | 27,700.00 | 27,124.91 | 37,985 |
| 2025-10-20 | 28,450.00 | 29,200.00 | 27,900.00 | 28,100.00 | 27,516.61 | 25,116 |
| 2025-10-17 | 28,850.00 | 28,850.00 | 27,550.00 | 28,350.00 | 27,761.42 | 77,142 |
| 2025-10-16 | 29,900.00 | 30,000.00 | 28,750.00 | 28,850.00 | 28,251.04 | 50,847 |
| 2025-10-15 | 30,000.00 | 30,300.00 | 29,650.00 | 29,850.00 | 29,230.28 | 39,087 |
| 2025-10-14 | 31,100.00 | 31,100.00 | 29,900.00 | 30,000.00 | 29,377.16 | 46,937 |
| 2025-10-13 | 31,000.00 | 31,900.00 | 30,900.00 | 31,050.00 | 30,405.36 | 67,898 |
| 2025-10-10 | 31,900.00 | 32,400.00 | 31,250.00 | 31,600.00 | 30,943.94 | 92,631 |
| 2025-10-02 | 29,750.00 | 32,050.00 | 29,750.00 | 31,750.00 | 31,090.83 | 203,161 |
| 2025-10-01 | 29,250.00 | 29,750.00 | 28,700.00 | 29,400.00 | 28,789.62 | 29,685 |
| 2025-09-30 | 29,400.00 | 30,150.00 | 29,050.00 | 29,250.00 | 28,642.73 | 56,802 |
| 2025-09-29 | 27,850.00 | 29,550.00 | 27,850.00 | 29,400.00 | 28,789.62 | 47,406 |
| 2025-09-26 | 28,350.00 | 28,350.00 | 27,500.00 | 27,850.00 | 27,271.80 | 20,159 |
| 2025-09-25 | 29,450.00 | 29,800.00 | 27,900.00 | 28,350.00 | 27,761.42 | 31,691 |
| 2025-09-24 | 29,100.00 | 29,950.00 | 28,800.00 | 29,300.00 | 28,691.70 | 68,081 |
| 2025-09-23 | 28,350.00 | 29,250.00 | 27,900.00 | 29,050.00 | 28,446.89 | 40,721 |
| 2025-09-22 | 28,700.00 | 28,750.00 | 27,850.00 | 28,100.00 | 27,516.61 | 18,521 |
| 2025-09-19 | 28,900.00 | 28,900.00 | 28,000.00 | 28,700.00 | 28,104.15 | 40,248 |
| 2025-09-18 | 28,700.00 | 29,050.00 | 28,200.00 | 28,750.00 | 28,153.11 | 36,472 |
| 2025-09-17 | 27,700.00 | 28,900.00 | 27,650.00 | 28,700.00 | 28,104.15 | 46,462 |
| 2025-09-16 | 27,600.00 | 27,700.00 | 27,100.00 | 27,700.00 | 27,124.91 | 32,461 |
| 2025-09-15 | 27,700.00 | 27,700.00 | 27,000.00 | 27,500.00 | 26,929.07 | 33,563 |
| 2025-09-12 | 27,550.00 | 28,150.00 | 27,250.00 | 27,700.00 | 27,124.91 | 39,729 |
| 2025-09-11 | 26,800.00 | 27,550.00 | 26,600.00 | 27,550.00 | 26,978.03 | 22,983 |
| 2025-09-10 | 26,550.00 | 26,750.00 | 26,000.00 | 26,650.00 | 26,096.71 | 20,257 |
| 2025-09-09 | 27,250.00 | 27,350.00 | 26,500.00 | 26,550.00 | 25,998.79 | 20,295 |
| 2025-09-08 | 27,100.00 | 27,250.00 | 26,950.00 | 27,150.00 | 26,586.33 | 10,706 |
| 2025-09-05 | 27,200.00 | 27,250.00 | 26,550.00 | 27,050.00 | 26,488.41 | 25,747 |
| 2025-09-04 | 27,200.00 | 27,350.00 | 27,000.00 | 27,350.00 | 26,782.18 | 12,451 |
| 2025-09-03 | 26,550.00 | 27,150.00 | 26,500.00 | 27,100.00 | 26,537.37 | 20,967 |
| 2025-09-02 | 26,550.00 | 26,950.00 | 26,450.00 | 26,650.00 | 26,096.71 | 12,849 |
| 2025-09-01 | 27,150.00 | 27,500.00 | 26,150.00 | 26,550.00 | 25,998.79 | 25,344 |
| 2025-08-29 | 28,250.00 | 28,350.00 | 27,000.00 | 27,100.00 | 26,537.37 | 90,186 |
| 2025-08-28 | 28,250.00 | 28,600.00 | 27,900.00 | 28,450.00 | 27,859.34 | 22,274 |
| 2025-08-27 | 27,750.00 | 28,600.00 | 27,650.00 | 28,250.00 | 27,663.49 | 38,191 |
| 2025-08-26 | 27,950.00 | 28,000.00 | 27,300.00 | 27,550.00 | 26,978.03 | 23,215 |
| 2025-08-25 | 27,850.00 | 28,500.00 | 27,600.00 | 27,700.00 | 27,124.91 | 72,178 |
| 2025-08-22 | 28,400.00 | 28,500.00 | 27,550.00 | 27,950.00 | 27,369.72 | 42,987 |
| 2025-08-21 | 28,950.00 | 29,200.00 | 28,200.00 | 28,400.00 | 27,810.38 | 26,774 |
| 2025-08-20 | 29,300.00 | 29,300.00 | 28,550.00 | 28,950.00 | 28,348.96 | 31,552 |
| 2025-08-19 | 28,750.00 | 29,550.00 | 28,400.00 | 29,450.00 | 28,838.58 | 62,856 |
| 2025-08-18 | 28,300.00 | 29,200.00 | 28,300.00 | 28,750.00 | 28,153.11 | 62,654 |
| 2025-08-14 | 28,100.00 | 29,700.00 | 28,050.00 | 28,250.00 | 27,663.49 | 101,053 |
| 2025-08-13 | 28,450.00 | 28,600.00 | 28,000.00 | 28,000.00 | 27,418.69 | 47,078 |
| 2025-08-12 | 28,200.00 | 29,100.00 | 27,900.00 | 28,050.00 | 27,467.65 | 72,281 |
| 2025-08-11 | 28,250.00 | 28,550.00 | 27,500.00 | 28,250.00 | 27,663.49 | 96,142 |
| 2025-08-08 | 28,250.00 | 28,550.00 | 27,500.00 | 28,500.00 | 27,908.30 | 121,665 |
| 2025-08-07 | 28,250.00 | 28,450.00 | 27,950.00 | 28,350.00 | 27,761.42 | 62,124 |
| 2025-08-06 | 26,900.00 | 28,400.00 | 26,900.00 | 28,300.00 | 27,712.46 | 187,743 |
| 2025-08-05 | 25,050.00 | 28,000.00 | 24,800.00 | 26,950.00 | 26,390.48 | 371,505 |
| 2025-08-04 | 23,800.00 | 25,150.00 | 23,550.00 | 25,050.00 | 24,529.93 | 106,616 |
| 2025-08-01 | 23,800.00 | 24,150.00 | 23,150.00 | 23,800.00 | 23,305.88 | 54,931 |
| 2025-07-31 | 23,700.00 | 24,100.00 | 23,350.00 | 23,800.00 | 23,305.88 | 38,256 |
| 2025-07-30 | 23,850.00 | 24,000.00 | 23,600.00 | 23,700.00 | 23,207.96 | 26,897 |
| 2025-07-29 | 23,650.00 | 24,000.00 | 23,100.00 | 23,850.00 | 23,354.84 | 31,772 |
| 2025-07-28 | 24,050.00 | 24,050.00 | 23,250.00 | 23,550.00 | 23,061.07 | 28,609 |
| 2025-07-25 | 23,400.00 | 24,100.00 | 23,200.00 | 24,000.00 | 23,501.73 | 42,965 |
| 2025-07-24 | 23,450.00 | 23,750.00 | 23,300.00 | 23,400.00 | 22,914.19 | 25,960 |
| 2025-07-23 | 23,750.00 | 23,750.00 | 23,250.00 | 23,350.00 | 22,865.22 | 25,934 |
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.