InBody Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 48,000.00 | 48,150.00 | 46,700.00 | 47,050.00 | 47,050.00 | 29,840 |
| 2026-10-22 | 48,100.00 | 48,750.00 | 47,100.00 | 48,250.00 | 48,250.00 | 36,935 |
| 2026-10-21 | 50,500.00 | 50,800.00 | 48,450.00 | 48,800.00 | 48,800.00 | 56,301 |
| 2026-10-20 | 51,300.00 | 51,300.00 | 48,800.00 | 50,400.00 | 50,400.00 | 28,965 |
| 2026-10-19 | 51,500.00 | 52,400.00 | 50,300.00 | 51,400.00 | 51,400.00 | 34,781 |
| 2026-10-16 | 47,650.00 | 53,000.00 | 47,650.00 | 52,300.00 | 52,300.00 | 110,253 |
| 2026-10-15 | 48,100.00 | 48,800.00 | 46,500.00 | 47,550.00 | 47,550.00 | 121,329 |
| 2026-10-14 | 50,600.00 | 51,300.00 | 48,550.00 | 49,050.00 | 49,050.00 | 40,851 |
| 2026-10-13 | 50,000.00 | 50,200.00 | 48,600.00 | 50,100.00 | 50,100.00 | 59,803 |
| 2026-10-12 | 51,500.00 | 52,400.00 | 50,700.00 | 51,100.00 | 51,100.00 | 32,093 |
| 2026-10-08 | 54,000.00 | 54,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | 68,465 |
| 2026-10-07 | 52,800.00 | 54,000.00 | 51,000.00 | 53,100.00 | 53,100.00 | 74,199 |
| 2026-10-06 | 51,500.00 | 52,600.00 | 51,000.00 | 52,300.00 | 52,300.00 | 48,947 |
| 2026-10-02 | 54,200.00 | 54,200.00 | 50,800.00 | 52,100.00 | 52,100.00 | 90,468 |
| 2026-10-01 | 52,100.00 | 54,300.00 | 51,200.00 | 53,400.00 | 53,400.00 | 65,069 |
| 2026-09-30 | 53,800.00 | 53,900.00 | 51,800.00 | 52,600.00 | 52,600.00 | 56,419 |
| 2026-09-29 | 53,500.00 | 54,300.00 | 52,400.00 | 53,800.00 | 53,800.00 | 60,872 |
| 2026-09-28 | 53,700.00 | 54,900.00 | 52,200.00 | 54,300.00 | 54,300.00 | 59,336 |
| 2026-09-23 | 55,200.00 | 56,300.00 | 52,900.00 | 53,200.00 | 53,200.00 | 48,547 |
Page 1 of 1 · 19 trading days
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.