InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 23,250.00 | 23,700.00 | 23,200.00 | 23,500.00 | 23,012.11 | 25,751 |
| 2025-04-21 | 23,000.00 | 23,250.00 | 22,900.00 | 23,250.00 | 22,767.30 | 22,165 |
| 2025-04-18 | 23,100.00 | 23,250.00 | 22,800.00 | 23,050.00 | 22,571.45 | 22,383 |
| 2025-04-17 | 23,150.00 | 23,350.00 | 22,850.00 | 23,100.00 | 22,620.42 | 27,943 |
| 2025-04-16 | 23,400.00 | 23,450.00 | 22,750.00 | 22,850.00 | 22,375.61 | 33,294 |
| 2025-04-15 | 23,300.00 | 23,550.00 | 23,000.00 | 23,400.00 | 22,914.19 | 30,191 |
| 2025-04-14 | 23,000.00 | 23,350.00 | 22,750.00 | 23,300.00 | 22,816.26 | 42,368 |
| 2025-04-11 | 22,900.00 | 23,200.00 | 22,150.00 | 22,800.00 | 22,326.64 | 51,496 |
| 2025-04-10 | 22,550.00 | 23,250.00 | 22,500.00 | 22,950.00 | 22,473.53 | 23,932 |
| 2025-04-09 | 21,950.00 | 23,200.00 | 21,950.00 | 22,200.00 | 21,739.10 | 75,009 |
| 2025-04-08 | 21,700.00 | 21,950.00 | 21,400.00 | 21,400.00 | 20,955.71 | 18,902 |
| 2025-04-07 | 22,150.00 | 22,150.00 | 21,450.00 | 21,650.00 | 21,200.52 | 28,286 |
| 2025-04-04 | 22,550.00 | 22,550.00 | 22,100.00 | 22,500.00 | 22,032.87 | 12,632 |
| 2025-04-03 | 22,300.00 | 22,600.00 | 22,000.00 | 22,550.00 | 22,081.83 | 12,022 |
| 2025-04-02 | 22,300.00 | 22,525.00 | 21,900.00 | 22,350.00 | 21,885.99 | 7,057 |
| 2025-04-01 | 21,950.00 | 22,500.00 | 21,950.00 | 22,250.00 | 21,788.06 | 7,057 |
| 2025-03-31 | 22,000.00 | 22,250.00 | 21,550.00 | 22,250.00 | 21,788.06 | 27,963 |
| 2025-03-28 | 22,200.00 | 22,550.00 | 22,050.00 | 22,050.00 | 21,592.21 | 25,945 |
| 2025-03-27 | 22,500.00 | 22,750.00 | 22,100.00 | 22,550.00 | 21,690.14 | 12,473 |
| 2025-03-26 | 22,650.00 | 22,850.00 | 22,550.00 | 22,600.00 | 21,738.23 | 20,265 |
| 2025-03-25 | 22,700.00 | 22,800.00 | 22,550.00 | 22,650.00 | 21,786.33 | 46,349 |
| 2025-03-24 | 23,150.00 | 23,250.00 | 22,700.00 | 22,700.00 | 21,834.42 | 32,440 |
| 2025-03-21 | 22,950.00 | 23,200.00 | 22,700.00 | 23,150.00 | 22,267.26 | 27,127 |
| 2025-03-20 | 23,400.00 | 23,650.00 | 22,750.00 | 22,750.00 | 21,882.51 | 27,136 |
| 2025-03-19 | 23,800.00 | 23,850.00 | 23,300.00 | 23,400.00 | 22,507.73 | 12,080 |
| 2025-03-18 | 23,150.00 | 23,800.00 | 22,950.00 | 23,500.00 | 22,603.91 | 24,486 |
| 2025-03-17 | 23,250.00 | 23,500.00 | 22,750.00 | 22,950.00 | 22,074.89 | 32,373 |
| 2025-03-14 | 23,400.00 | 23,500.00 | 23,150.00 | 23,300.00 | 22,411.54 | 9,436 |
| 2025-03-13 | 23,800.00 | 23,850.00 | 23,300.00 | 23,350.00 | 22,459.63 | 21,768 |
| 2025-03-12 | 23,100.00 | 23,775.00 | 23,100.00 | 23,600.00 | 22,700.10 | 17,253 |
| 2025-03-11 | 23,700.00 | 23,850.00 | 23,000.00 | 23,050.00 | 22,171.07 | 29,470 |
| 2025-03-10 | 23,750.00 | 24,000.00 | 23,450.00 | 23,750.00 | 22,844.38 | 13,423 |
| 2025-03-07 | 23,600.00 | 24,150.00 | 23,400.00 | 23,700.00 | 22,796.29 | 23,112 |
| 2025-03-06 | 23,500.00 | 24,200.00 | 23,450.00 | 23,700.00 | 22,796.29 | 24,756 |
| 2025-03-05 | 23,000.00 | 23,550.00 | 22,850.00 | 23,450.00 | 22,555.82 | 10,407 |
| 2025-03-04 | 23,550.00 | 23,850.00 | 22,800.00 | 22,800.00 | 21,930.61 | 41,787 |
| 2025-02-28 | 23,950.00 | 23,950.00 | 23,500.00 | 23,550.00 | 22,652.01 | 19,104 |
| 2025-02-27 | 24,550.00 | 24,600.00 | 23,900.00 | 24,000.00 | 23,084.85 | 32,559 |
| 2025-02-26 | 24,950.00 | 24,950.00 | 24,250.00 | 24,400.00 | 23,469.60 | 24,794 |
| 2025-02-25 | 25,000.00 | 25,250.00 | 24,450.00 | 24,600.00 | 23,661.97 | 37,628 |
| 2025-02-24 | 25,600.00 | 25,600.00 | 24,900.00 | 25,000.00 | 24,046.72 | 22,186 |
| 2025-02-21 | 25,600.00 | 25,600.00 | 25,050.00 | 25,600.00 | 24,623.84 | 25,396 |
| 2025-02-20 | 25,450.00 | 25,800.00 | 24,950.00 | 25,550.00 | 24,575.74 | 77,502 |
| 2025-02-19 | 25,200.00 | 25,250.00 | 24,800.00 | 25,000.00 | 24,046.72 | 16,935 |
| 2025-02-18 | 24,650.00 | 25,250.00 | 24,400.00 | 25,050.00 | 24,094.81 | 38,758 |
| 2025-02-17 | 24,250.00 | 24,700.00 | 24,000.00 | 24,650.00 | 23,710.06 | 22,594 |
| 2025-02-14 | 25,100.00 | 25,100.00 | 24,200.00 | 24,250.00 | 23,325.32 | 41,077 |
| 2025-02-13 | 24,950.00 | 25,150.00 | 24,450.00 | 25,150.00 | 24,191.00 | 35,229 |
| 2025-02-12 | 24,800.00 | 24,950.00 | 24,450.00 | 24,650.00 | 23,710.06 | 20,456 |
| 2025-02-11 | 24,000.00 | 24,900.00 | 24,000.00 | 24,800.00 | 23,854.34 | 51,486 |
| 2025-02-10 | 24,300.00 | 24,500.00 | 23,700.00 | 23,850.00 | 22,940.57 | 41,715 |
| 2025-02-07 | 24,450.00 | 24,600.00 | 22,950.00 | 24,150.00 | 23,229.13 | 70,738 |
| 2025-02-06 | 24,050.00 | 24,600.00 | 23,900.00 | 24,450.00 | 23,517.69 | 17,849 |
| 2025-02-05 | 23,600.00 | 24,200.00 | 23,600.00 | 23,950.00 | 23,036.75 | 19,094 |
| 2025-02-04 | 24,250.00 | 24,600.00 | 23,550.00 | 23,550.00 | 22,652.01 | 27,563 |
| 2025-02-03 | 23,950.00 | 24,300.00 | 23,450.00 | 24,250.00 | 23,325.32 | 19,850 |
| 2025-01-31 | 25,700.00 | 25,700.00 | 23,900.00 | 24,100.00 | 23,181.03 | 33,924 |
| 2025-01-24 | 23,950.00 | 24,600.00 | 23,950.00 | 24,400.00 | 23,469.60 | 19,255 |
| 2025-01-23 | 24,700.00 | 24,800.00 | 23,900.00 | 23,950.00 | 23,036.75 | 19,793 |
| 2025-01-22 | 24,850.00 | 24,850.00 | 24,350.00 | 24,450.00 | 23,517.69 | 17,807 |
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.