InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,750.00 | 23,750.00 | 23,250.00 | 23,350.00 | 22,865.22 | 25,934 |
| 2025-07-22 | 24,000.00 | 24,350.00 | 23,450.00 | 23,600.00 | 23,110.03 | 34,800 |
| 2025-07-21 | 23,750.00 | 24,000.00 | 23,550.00 | 24,000.00 | 23,501.73 | 19,944 |
| 2025-07-18 | 23,950.00 | 23,950.00 | 23,600.00 | 23,700.00 | 23,207.96 | 29,622 |
| 2025-07-17 | 23,400.00 | 23,950.00 | 23,300.00 | 23,950.00 | 23,452.77 | 24,943 |
| 2025-07-16 | 23,450.00 | 23,450.00 | 23,200.00 | 23,400.00 | 22,914.19 | 18,981 |
| 2025-07-15 | 23,350.00 | 23,550.00 | 22,850.00 | 23,400.00 | 22,914.19 | 67,791 |
| 2025-07-14 | 24,000.00 | 24,000.00 | 23,050.00 | 23,200.00 | 22,718.34 | 60,800 |
| 2025-07-11 | 23,850.00 | 24,200.00 | 23,700.00 | 24,000.00 | 23,501.73 | 54,728 |
| 2025-07-10 | 23,850.00 | 23,900.00 | 23,400.00 | 23,850.00 | 23,354.84 | 41,858 |
| 2025-07-09 | 23,650.00 | 24,050.00 | 23,500.00 | 23,850.00 | 23,354.84 | 38,496 |
| 2025-07-08 | 23,450.00 | 23,800.00 | 23,250.00 | 23,550.00 | 23,061.07 | 37,344 |
| 2025-07-07 | 23,400.00 | 23,550.00 | 23,100.00 | 23,450.00 | 22,963.15 | 28,230 |
| 2025-07-04 | 23,800.00 | 23,900.00 | 23,350.00 | 23,350.00 | 22,865.22 | 26,040 |
| 2025-07-03 | 23,400.00 | 23,850.00 | 23,300.00 | 23,600.00 | 23,110.03 | 70,627 |
| 2025-07-02 | 23,650.00 | 23,800.00 | 22,850.00 | 23,250.00 | 22,767.30 | 48,545 |
| 2025-07-01 | 23,900.00 | 24,200.00 | 23,600.00 | 23,650.00 | 23,159.00 | 53,097 |
| 2025-06-30 | 23,900.00 | 23,950.00 | 23,650.00 | 23,850.00 | 23,354.84 | 14,008 |
| 2025-06-27 | 24,150.00 | 24,150.00 | 23,650.00 | 23,900.00 | 23,403.81 | 32,039 |
| 2025-06-26 | 24,500.00 | 24,750.00 | 23,900.00 | 24,100.00 | 23,599.65 | 35,995 |
| 2025-06-25 | 24,350.00 | 24,500.00 | 23,800.00 | 24,250.00 | 23,746.54 | 34,951 |
| 2025-06-24 | 23,900.00 | 24,500.00 | 23,900.00 | 24,500.00 | 23,991.35 | 25,543 |
| 2025-06-23 | 24,250.00 | 24,275.00 | 23,500.00 | 23,800.00 | 23,305.88 | 22,074 |
| 2025-06-20 | 24,600.00 | 24,650.00 | 24,050.00 | 24,250.00 | 23,746.54 | 47,762 |
| 2025-06-19 | 24,500.00 | 24,750.00 | 24,300.00 | 24,550.00 | 24,040.31 | 22,150 |
| 2025-06-18 | 24,800.00 | 24,800.00 | 24,300.00 | 24,500.00 | 23,991.35 | 18,539 |
| 2025-06-17 | 24,800.00 | 24,900.00 | 24,400.00 | 24,800.00 | 24,285.12 | 22,559 |
| 2025-06-16 | 25,250.00 | 25,250.00 | 24,300.00 | 24,800.00 | 24,285.12 | 34,746 |
| 2025-06-13 | 25,800.00 | 25,800.00 | 24,900.00 | 25,250.00 | 24,725.78 | 68,581 |
| 2025-06-12 | 26,100.00 | 26,450.00 | 25,350.00 | 25,800.00 | 25,264.36 | 56,395 |
| 2025-06-11 | 25,700.00 | 26,050.00 | 25,400.00 | 26,050.00 | 25,509.17 | 48,178 |
| 2025-06-10 | 25,750.00 | 25,900.00 | 25,100.00 | 25,700.00 | 25,166.44 | 70,098 |
| 2025-06-09 | 24,500.00 | 25,800.00 | 24,450.00 | 25,800.00 | 25,264.36 | 72,525 |
| 2025-06-05 | 24,500.00 | 24,650.00 | 24,150.00 | 24,400.00 | 23,893.43 | 41,664 |
| 2025-06-04 | 25,000.00 | 25,200.00 | 24,500.00 | 24,550.00 | 24,040.31 | 33,784 |
| 2025-06-02 | 24,550.00 | 25,000.00 | 24,400.00 | 25,000.00 | 24,480.97 | 39,280 |
| 2025-05-30 | 24,350.00 | 24,850.00 | 24,350.00 | 24,550.00 | 24,040.31 | 26,418 |
| 2025-05-29 | 24,750.00 | 24,750.00 | 24,250.00 | 24,550.00 | 24,040.31 | 30,182 |
| 2025-05-28 | 24,750.00 | 25,000.00 | 24,500.00 | 24,550.00 | 24,040.31 | 22,862 |
| 2025-05-27 | 25,100.00 | 25,300.00 | 24,600.00 | 24,800.00 | 24,285.12 | 31,964 |
| 2025-05-26 | 25,250.00 | 25,250.00 | 24,550.00 | 25,250.00 | 24,725.78 | 49,584 |
| 2025-05-23 | 24,350.00 | 25,100.00 | 24,150.00 | 25,000.00 | 24,480.97 | 75,115 |
| 2025-05-22 | 23,500.00 | 24,600.00 | 23,400.00 | 24,400.00 | 23,893.43 | 56,225 |
| 2025-05-21 | 23,800.00 | 23,900.00 | 23,400.00 | 23,500.00 | 23,012.11 | 21,679 |
| 2025-05-20 | 23,100.00 | 23,850.00 | 23,100.00 | 23,700.00 | 23,207.96 | 30,367 |
| 2025-05-19 | 23,400.00 | 23,450.00 | 23,050.00 | 23,100.00 | 22,620.42 | 31,801 |
| 2025-05-16 | 23,900.00 | 23,900.00 | 23,400.00 | 23,600.00 | 23,110.03 | 22,624 |
| 2025-05-15 | 23,950.00 | 23,950.00 | 23,500.00 | 23,500.00 | 23,012.11 | 27,859 |
| 2025-05-14 | 23,950.00 | 24,000.00 | 23,650.00 | 23,950.00 | 23,452.77 | 28,133 |
| 2025-05-13 | 23,600.00 | 23,900.00 | 23,400.00 | 23,900.00 | 23,403.81 | 19,483 |
| 2025-05-12 | 23,950.00 | 23,950.00 | 23,350.00 | 23,600.00 | 23,110.03 | 36,998 |
| 2025-05-09 | 23,600.00 | 24,100.00 | 23,150.00 | 23,900.00 | 23,403.81 | 45,935 |
| 2025-05-08 | 24,850.00 | 25,050.00 | 23,100.00 | 23,450.00 | 22,963.15 | 76,305 |
| 2025-05-07 | 24,500.00 | 25,050.00 | 24,300.00 | 24,800.00 | 24,285.12 | 50,312 |
| 2025-05-02 | 24,200.00 | 24,450.00 | 23,900.00 | 24,400.00 | 23,893.43 | 27,846 |
| 2025-04-30 | 24,100.00 | 24,250.00 | 23,950.00 | 24,200.00 | 23,697.58 | 16,306 |
| 2025-04-29 | 23,900.00 | 24,400.00 | 23,750.00 | 24,100.00 | 23,599.65 | 27,310 |
| 2025-04-28 | 23,400.00 | 24,000.00 | 23,350.00 | 23,800.00 | 23,305.88 | 18,826 |
| 2025-04-25 | 23,850.00 | 24,000.00 | 23,550.00 | 23,550.00 | 23,061.07 | 18,594 |
| 2025-04-24 | 23,800.00 | 24,100.00 | 23,650.00 | 23,800.00 | 23,305.88 | 28,306 |
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.