InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 23,400.00 | 23,500.00 | 23,000.00 | 23,250.00 | 22,363.45 | 12,222 |
| 2024-10-24 | 23,500.00 | 23,500.00 | 23,300.00 | 23,350.00 | 22,459.63 | 5,550 |
| 2024-10-23 | 23,750.00 | 23,900.00 | 23,400.00 | 23,500.00 | 22,603.91 | 21,254 |
| 2024-10-22 | 23,950.00 | 23,950.00 | 23,350.00 | 23,350.00 | 22,459.63 | 18,249 |
| 2024-10-21 | 23,650.00 | 24,050.00 | 23,450.00 | 23,800.00 | 22,892.47 | 10,806 |
| 2024-10-18 | 23,900.00 | 24,000.00 | 23,550.00 | 23,650.00 | 22,748.19 | 9,862 |
| 2024-10-17 | 24,150.00 | 24,150.00 | 23,750.00 | 23,950.00 | 23,036.75 | 8,631 |
| 2024-10-16 | 23,500.00 | 24,200.00 | 23,150.00 | 24,000.00 | 23,084.85 | 22,355 |
| 2024-10-15 | 23,400.00 | 23,600.00 | 23,250.00 | 23,500.00 | 22,603.91 | 18,222 |
| 2024-10-14 | 24,100.00 | 24,100.00 | 23,150.00 | 23,550.00 | 22,652.01 | 32,388 |
| 2024-10-11 | 24,100.00 | 24,500.00 | 23,800.00 | 23,900.00 | 22,988.66 | 14,265 |
| 2024-10-10 | 24,450.00 | 24,450.00 | 23,950.00 | 24,100.00 | 23,181.03 | 17,589 |
| 2024-10-08 | 24,000.00 | 24,350.00 | 24,000.00 | 24,250.00 | 23,325.32 | 12,988 |
| 2024-10-07 | 24,550.00 | 24,550.00 | 23,950.00 | 24,000.00 | 23,084.85 | 29,205 |
| 2024-10-04 | 24,650.00 | 24,800.00 | 24,200.00 | 24,550.00 | 23,613.88 | 22,412 |
| 2024-10-02 | 24,750.00 | 24,800.00 | 24,500.00 | 24,650.00 | 23,710.06 | 26,304 |
| 2024-09-30 | 24,450.00 | 24,850.00 | 24,200.00 | 24,750.00 | 23,806.25 | 14,701 |
| 2024-09-27 | 24,450.00 | 24,700.00 | 24,150.00 | 24,450.00 | 23,517.69 | 18,686 |
| 2024-09-26 | 24,000.00 | 24,600.00 | 24,000.00 | 24,500.00 | 23,565.78 | 19,411 |
| 2024-09-25 | 24,200.00 | 24,600.00 | 23,950.00 | 24,000.00 | 23,084.85 | 10,601 |
| 2024-09-24 | 23,650.00 | 24,450.00 | 23,600.00 | 24,350.00 | 23,421.50 | 28,096 |
| 2024-09-23 | 23,800.00 | 23,800.00 | 23,450.00 | 23,550.00 | 22,652.01 | 12,803 |
| 2024-09-20 | 23,500.00 | 23,850.00 | 23,450.00 | 23,800.00 | 22,892.47 | 22,757 |
| 2024-09-19 | 23,050.00 | 23,550.00 | 23,000.00 | 23,500.00 | 22,603.91 | 21,840 |
| 2024-09-13 | 23,050.00 | 23,050.00 | 22,750.00 | 23,000.00 | 22,122.98 | 21,592 |
| 2024-09-12 | 23,150.00 | 23,600.00 | 22,750.00 | 22,950.00 | 22,074.89 | 71,472 |
| 2024-09-11 | 23,350.00 | 24,100.00 | 23,300.00 | 23,350.00 | 22,459.63 | 13,962 |
| 2024-09-10 | 23,550.00 | 23,650.00 | 23,100.00 | 23,350.00 | 22,459.63 | 13,920 |
| 2024-09-09 | 23,450.00 | 23,850.00 | 23,150.00 | 23,500.00 | 22,603.91 | 25,555 |
| 2024-09-06 | 23,600.00 | 23,950.00 | 23,300.00 | 23,500.00 | 22,603.91 | 26,562 |
| 2024-09-05 | 24,100.00 | 24,500.00 | 23,600.00 | 23,700.00 | 22,796.29 | 18,503 |
| 2024-09-04 | 23,300.00 | 24,350.00 | 23,300.00 | 24,250.00 | 23,325.32 | 27,901 |
| 2024-09-03 | 25,250.00 | 25,300.00 | 24,300.00 | 24,550.00 | 23,613.88 | 21,265 |
| 2024-09-02 | 25,800.00 | 25,850.00 | 25,200.00 | 25,400.00 | 24,431.46 | 59,125 |
| 2024-08-30 | 25,050.00 | 26,200.00 | 25,000.00 | 25,750.00 | 24,768.12 | 108,579 |
| 2024-08-29 | 24,900.00 | 25,300.00 | 24,500.00 | 25,050.00 | 24,094.81 | 76,555 |
| 2024-08-28 | 24,400.00 | 25,150.00 | 24,000.00 | 24,950.00 | 23,998.62 | 87,436 |
| 2024-08-27 | 23,100.00 | 24,100.00 | 23,000.00 | 24,050.00 | 23,132.94 | 34,949 |
| 2024-08-26 | 23,050.00 | 23,100.00 | 22,600.00 | 23,100.00 | 22,219.17 | 44,100 |
| 2024-08-23 | 23,800.00 | 23,800.00 | 22,800.00 | 23,050.00 | 22,171.07 | 41,621 |
| 2024-08-22 | 24,250.00 | 24,350.00 | 23,400.00 | 23,750.00 | 22,844.38 | 31,562 |
| 2024-08-21 | 23,800.00 | 24,450.00 | 23,800.00 | 24,100.00 | 23,181.03 | 21,736 |
| 2024-08-20 | 24,200.00 | 25,050.00 | 24,000.00 | 24,050.00 | 23,132.94 | 16,539 |
| 2024-08-19 | 24,700.00 | 24,750.00 | 24,200.00 | 24,200.00 | 23,277.22 | 18,164 |
| 2024-08-16 | 24,100.00 | 25,100.00 | 24,100.00 | 24,700.00 | 23,758.16 | 39,794 |
| 2024-08-14 | 23,950.00 | 24,000.00 | 23,700.00 | 24,000.00 | 23,084.85 | 8,166 |
| 2024-08-13 | 24,050.00 | 24,200.00 | 23,500.00 | 23,950.00 | 23,036.75 | 15,626 |
| 2024-08-12 | 23,850.00 | 24,500.00 | 23,750.00 | 24,000.00 | 23,084.85 | 25,802 |
| 2024-08-09 | 23,900.00 | 24,250.00 | 23,200.00 | 23,550.00 | 22,652.01 | 43,977 |
| 2024-08-08 | 23,300.00 | 24,000.00 | 22,950.00 | 23,900.00 | 22,988.66 | 16,800 |
| 2024-08-07 | 22,300.00 | 23,400.00 | 22,300.00 | 23,000.00 | 22,122.98 | 12,527 |
| 2024-08-06 | 21,500.00 | 22,850.00 | 21,500.00 | 22,750.00 | 21,882.51 | 43,142 |
| 2024-08-05 | 22,800.00 | 22,800.00 | 21,600.00 | 21,750.00 | 20,920.64 | 62,346 |
| 2024-08-02 | 23,750.00 | 23,950.00 | 22,800.00 | 23,050.00 | 22,171.07 | 37,870 |
| 2024-08-01 | 24,200.00 | 24,200.00 | 23,500.00 | 23,750.00 | 22,844.38 | 9,737 |
| 2024-07-31 | 23,550.00 | 24,150.00 | 23,450.00 | 24,100.00 | 23,181.03 | 15,843 |
| 2024-07-30 | 23,300.00 | 24,100.00 | 23,200.00 | 23,750.00 | 22,844.38 | 23,267 |
| 2024-07-29 | 23,200.00 | 23,550.00 | 23,050.00 | 23,300.00 | 22,411.54 | 23,641 |
| 2024-07-26 | 23,400.00 | 23,500.00 | 22,800.00 | 23,150.00 | 22,267.26 | 19,822 |
| 2024-07-25 | 22,900.00 | 23,450.00 | 22,700.00 | 23,300.00 | 22,411.54 | 26,504 |
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.