InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,850.00 | 24,850.00 | 24,350.00 | 24,450.00 | 23,517.69 | 17,807 |
| 2025-01-21 | 23,850.00 | 24,800.00 | 23,850.00 | 24,800.00 | 23,854.34 | 26,309 |
| 2025-01-20 | 24,350.00 | 24,350.00 | 23,650.00 | 23,700.00 | 22,796.29 | 14,809 |
| 2025-01-17 | 23,850.00 | 24,500.00 | 23,700.00 | 24,350.00 | 23,421.50 | 23,024 |
| 2025-01-16 | 24,200.00 | 24,300.00 | 23,650.00 | 23,850.00 | 22,940.57 | 23,631 |
| 2025-01-15 | 24,250.00 | 24,300.00 | 23,800.00 | 24,200.00 | 23,277.22 | 23,787 |
| 2025-01-14 | 23,900.00 | 24,350.00 | 23,850.00 | 23,850.00 | 22,940.57 | 21,890 |
| 2025-01-13 | 23,400.00 | 24,250.00 | 23,200.00 | 23,950.00 | 23,036.75 | 52,381 |
| 2025-01-10 | 23,300.00 | 23,800.00 | 23,200.00 | 23,450.00 | 22,555.82 | 15,161 |
| 2025-01-09 | 23,200.00 | 23,400.00 | 22,950.00 | 23,300.00 | 22,411.54 | 25,551 |
| 2025-01-08 | 23,050.00 | 23,350.00 | 22,850.00 | 23,350.00 | 22,459.63 | 24,162 |
| 2025-01-07 | 23,550.00 | 23,550.00 | 22,800.00 | 22,850.00 | 21,978.70 | 33,061 |
| 2025-01-06 | 23,400.00 | 23,450.00 | 23,050.00 | 23,050.00 | 22,171.07 | 20,617 |
| 2025-01-03 | 23,800.00 | 23,800.00 | 23,000.00 | 23,400.00 | 22,507.73 | 47,970 |
| 2025-01-02 | 22,950.00 | 24,000.00 | 22,950.00 | 23,800.00 | 22,892.47 | 24,160 |
| 2024-12-30 | 22,650.00 | 23,550.00 | 22,500.00 | 23,200.00 | 22,315.35 | 27,828 |
| 2024-12-27 | 22,450.00 | 22,750.00 | 22,100.00 | 22,700.00 | 21,834.42 | 26,120 |
| 2024-12-26 | 22,000.00 | 22,650.00 | 21,650.00 | 22,450.00 | 21,593.95 | 40,647 |
| 2024-12-24 | 21,650.00 | 21,850.00 | 21,600.00 | 21,750.00 | 20,920.64 | 19,725 |
| 2024-12-23 | 21,750.00 | 21,900.00 | 21,350.00 | 21,800.00 | 20,968.74 | 26,609 |
| 2024-12-20 | 21,800.00 | 22,300.00 | 21,300.00 | 21,300.00 | 20,487.80 | 33,827 |
| 2024-12-19 | 22,200.00 | 22,250.00 | 21,800.00 | 21,800.00 | 20,968.74 | 27,696 |
| 2024-12-18 | 22,550.00 | 22,650.00 | 22,100.00 | 22,200.00 | 21,353.48 | 21,386 |
| 2024-12-17 | 22,800.00 | 23,000.00 | 22,500.00 | 22,500.00 | 21,642.05 | 16,099 |
| 2024-12-16 | 23,450.00 | 23,450.00 | 22,500.00 | 22,800.00 | 21,930.61 | 14,465 |
| 2024-12-13 | 22,350.00 | 23,100.00 | 22,350.00 | 23,100.00 | 22,219.17 | 18,940 |
| 2024-12-12 | 22,700.00 | 22,750.00 | 22,350.00 | 22,450.00 | 21,593.95 | 13,110 |
| 2024-12-11 | 21,700.00 | 22,750.00 | 21,400.00 | 22,650.00 | 21,786.33 | 23,619 |
| 2024-12-10 | 21,300.00 | 21,600.00 | 20,700.00 | 21,450.00 | 20,632.08 | 28,915 |
| 2024-12-09 | 21,400.00 | 21,950.00 | 20,800.00 | 20,900.00 | 20,103.06 | 30,507 |
| 2024-12-06 | 22,000.00 | 22,000.00 | 21,100.00 | 21,650.00 | 20,824.46 | 20,090 |
| 2024-12-05 | 22,150.00 | 22,150.00 | 21,700.00 | 21,800.00 | 20,968.74 | 13,669 |
| 2024-12-04 | 22,050.00 | 22,450.00 | 21,700.00 | 22,000.00 | 21,161.11 | 17,892 |
| 2024-12-03 | 21,900.00 | 22,750.00 | 21,900.00 | 22,450.00 | 21,593.95 | 8,984 |
| 2024-12-02 | 22,500.00 | 22,550.00 | 22,250.00 | 22,250.00 | 21,401.58 | 12,092 |
| 2024-11-29 | 22,650.00 | 23,050.00 | 22,450.00 | 22,500.00 | 21,642.05 | 14,345 |
| 2024-11-28 | 22,550.00 | 22,900.00 | 22,350.00 | 22,850.00 | 21,978.70 | 18,573 |
| 2024-11-27 | 22,750.00 | 23,000.00 | 22,500.00 | 22,500.00 | 21,642.05 | 32,836 |
| 2024-11-26 | 22,950.00 | 23,150.00 | 22,650.00 | 22,850.00 | 21,978.70 | 21,685 |
| 2024-11-25 | 22,700.00 | 23,300.00 | 22,600.00 | 22,950.00 | 22,074.89 | 29,811 |
| 2024-11-22 | 22,450.00 | 23,400.00 | 22,450.00 | 22,700.00 | 21,834.42 | 25,007 |
| 2024-11-21 | 22,200.00 | 22,750.00 | 21,800.00 | 22,400.00 | 21,545.86 | 24,283 |
| 2024-11-20 | 22,600.00 | 22,850.00 | 22,150.00 | 22,200.00 | 21,353.48 | 26,912 |
| 2024-11-19 | 22,350.00 | 22,900.00 | 22,000.00 | 22,500.00 | 21,642.05 | 33,411 |
| 2024-11-18 | 22,500.00 | 22,500.00 | 21,500.00 | 22,200.00 | 21,353.48 | 22,262 |
| 2024-11-15 | 21,150.00 | 21,700.00 | 21,100.00 | 21,700.00 | 20,872.55 | 17,113 |
| 2024-11-14 | 21,450.00 | 21,750.00 | 20,850.00 | 21,150.00 | 20,343.52 | 28,328 |
| 2024-11-13 | 21,650.00 | 22,350.00 | 21,050.00 | 21,450.00 | 20,632.08 | 65,687 |
| 2024-11-12 | 23,650.00 | 23,650.00 | 21,300.00 | 21,600.00 | 20,776.36 | 140,649 |
| 2024-11-11 | 24,150.00 | 24,500.00 | 23,300.00 | 23,600.00 | 22,700.10 | 30,901 |
| 2024-11-08 | 24,400.00 | 24,550.00 | 24,150.00 | 24,200.00 | 23,277.22 | 9,644 |
| 2024-11-07 | 24,100.00 | 24,500.00 | 24,100.00 | 24,350.00 | 23,421.50 | 14,853 |
| 2024-11-06 | 24,450.00 | 24,450.00 | 24,000.00 | 24,100.00 | 23,181.03 | 21,288 |
| 2024-11-05 | 24,500.00 | 24,800.00 | 24,200.00 | 24,400.00 | 23,469.60 | 14,166 |
| 2024-11-04 | 24,100.00 | 24,600.00 | 23,950.00 | 24,450.00 | 23,517.69 | 14,521 |
| 2024-11-01 | 24,300.00 | 24,500.00 | 24,050.00 | 24,100.00 | 23,181.03 | 9,932 |
| 2024-10-31 | 24,500.00 | 24,700.00 | 24,100.00 | 24,400.00 | 23,469.60 | 9,037 |
| 2024-10-30 | 23,850.00 | 24,550.00 | 23,550.00 | 24,300.00 | 23,373.41 | 28,637 |
| 2024-10-29 | 23,300.00 | 23,900.00 | 23,150.00 | 23,850.00 | 22,940.57 | 19,394 |
| 2024-10-28 | 23,250.00 | 23,450.00 | 23,050.00 | 23,250.00 | 22,363.45 | 11,361 |
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.