InBody Co.,Ltd (KOSDAQ:041830)
South Korea · Delayed Price · Currency is KRW 32,000
-1,500 (-4.48%)
At close: Feb 27, 2026
InBody Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33,150.00 | 33,450.00 | 31,450.00 | 32,000.00 | 32,000.00 | -4.48% | 67,050 |
| Feb 26, 2026 | 34,450.00 | 34,450.00 | 33,050.00 | 33,500.00 | 33,500.00 | -2.90% | 68,623 |
| Feb 25, 2026 | 34,800.00 | 35,000.00 | 33,900.00 | 34,500.00 | 34,500.00 | -0.43% | 35,495 |
| Feb 24, 2026 | 35,950.00 | 35,950.00 | 34,400.00 | 34,650.00 | 34,650.00 | -2.67% | 25,579 |
| Feb 23, 2026 | 34,200.00 | 36,000.00 | 34,200.00 | 35,600.00 | 35,600.00 | 3.49% | 58,488 |
| Feb 20, 2026 | 34,750.00 | 35,550.00 | 34,200.00 | 34,400.00 | 34,400.00 | -1.85% | 12,771 |
| Feb 19, 2026 | 34,500.00 | 35,750.00 | 34,300.00 | 35,050.00 | 35,050.00 | 2.34% | 19,890 |
| Feb 13, 2026 | 34,500.00 | 34,750.00 | 33,500.00 | 34,250.00 | 34,250.00 | -1.58% | 30,399 |
| Feb 12, 2026 | 34,500.00 | 35,200.00 | 34,050.00 | 34,800.00 | 34,800.00 | 0.14% | 33,582 |
| Feb 11, 2026 | 35,350.00 | 35,850.00 | 33,600.00 | 34,750.00 | 34,750.00 | -1.70% | 54,549 |
| Feb 10, 2026 | 34,600.00 | 35,550.00 | 34,500.00 | 35,350.00 | 35,350.00 | 1.87% | 43,428 |
| Feb 9, 2026 | 33,500.00 | 34,850.00 | 33,500.00 | 34,700.00 | 34,700.00 | 3.58% | 39,654 |
| Feb 6, 2026 | 34,250.00 | 34,250.00 | 32,200.00 | 33,500.00 | 33,500.00 | -2.47% | 28,407 |
| Feb 5, 2026 | 32,950.00 | 35,350.00 | 32,800.00 | 34,350.00 | 34,350.00 | 3.31% | 61,449 |
| Feb 4, 2026 | 31,950.00 | 33,250.00 | 31,900.00 | 33,250.00 | 33,250.00 | 1.99% | 43,957 |
| Feb 3, 2026 | 32,250.00 | 32,600.00 | 31,550.00 | 32,600.00 | 32,600.00 | 2.68% | 46,971 |
| Feb 2, 2026 | 31,650.00 | 32,550.00 | 31,350.00 | 31,750.00 | 31,750.00 | -2.76% | 63,944 |
| Jan 30, 2026 | 32,250.00 | 32,850.00 | 31,800.00 | 32,650.00 | 32,650.00 | 0.46% | 23,434 |
| Jan 29, 2026 | 31,900.00 | 32,950.00 | 31,050.00 | 32,500.00 | 32,500.00 | 3.50% | 38,139 |
| Jan 28, 2026 | 31,550.00 | 32,050.00 | 31,050.00 | 31,400.00 | 31,400.00 | 0.80% | 36,304 |
| Jan 27, 2026 | 31,100.00 | 31,600.00 | 30,750.00 | 31,150.00 | 31,150.00 | -0.32% | 24,773 |
| Jan 26, 2026 | 30,450.00 | 31,550.00 | 30,450.00 | 31,250.00 | 31,250.00 | 3.14% | 56,916 |
| Jan 23, 2026 | 29,650.00 | 30,700.00 | 29,550.00 | 30,300.00 | 30,300.00 | 2.54% | 27,630 |
| Jan 22, 2026 | 29,450.00 | 29,650.00 | 29,200.00 | 29,550.00 | 29,550.00 | 0.17% | 14,966 |
| Jan 21, 2026 | 30,100.00 | 30,100.00 | 29,000.00 | 29,500.00 | 29,500.00 | -2.64% | 44,780 |
| Jan 20, 2026 | 30,150.00 | 30,750.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.66% | 13,316 |
| Jan 19, 2026 | 30,450.00 | 30,450.00 | 29,950.00 | 30,100.00 | 30,100.00 | -0.99% | 20,594 |
| Jan 16, 2026 | 30,150.00 | 30,550.00 | 29,850.00 | 30,400.00 | 30,400.00 | 2.70% | 19,107 |
| Jan 15, 2026 | 29,800.00 | 30,150.00 | 29,550.00 | 29,600.00 | 29,600.00 | -1.82% | 20,420 |
| Jan 14, 2026 | 30,250.00 | 30,350.00 | 29,900.00 | 30,150.00 | 30,150.00 | -0.33% | 14,345 |
| Jan 13, 2026 | 30,450.00 | 30,600.00 | 29,700.00 | 30,250.00 | 30,250.00 | -0.66% | 20,155 |
| Jan 12, 2026 | 30,550.00 | 30,550.00 | 30,000.00 | 30,450.00 | 30,450.00 | -0.33% | 18,022 |
| Jan 9, 2026 | 31,500.00 | 31,500.00 | 30,400.00 | 30,550.00 | 30,550.00 | -3.02% | 20,344 |
| Jan 8, 2026 | 32,500.00 | 32,700.00 | 31,400.00 | 31,500.00 | 31,500.00 | -3.08% | 15,440 |
| Jan 7, 2026 | 32,450.00 | 32,800.00 | 31,500.00 | 32,500.00 | 32,500.00 | 0.15% | 41,907 |
| Jan 6, 2026 | 32,250.00 | 33,900.00 | 32,250.00 | 32,450.00 | 32,450.00 | -1.07% | 46,147 |
| Jan 5, 2026 | 32,850.00 | 33,200.00 | 32,150.00 | 32,800.00 | 32,800.00 | 0.46% | 43,428 |
| Jan 2, 2026 | 32,750.00 | 33,300.00 | 31,000.00 | 32,650.00 | 32,650.00 | -0.31% | 48,521 |
| Dec 30, 2025 | 32,300.00 | 33,050.00 | 32,150.00 | 32,750.00 | 32,750.00 | 0.77% | 17,954 |
| Dec 29, 2025 | 31,200.00 | 33,850.00 | 31,200.00 | 32,500.00 | 32,500.00 | 2.36% | 29,044 |
| Dec 26, 2025 | 33,250.00 | 33,300.00 | 31,650.00 | 31,750.00 | 31,750.00 | -3.93% | 43,145 |
| Dec 24, 2025 | 32,100.00 | 33,050.00 | 31,950.00 | 33,050.00 | 33,050.00 | 2.16% | 30,960 |
| Dec 23, 2025 | 32,850.00 | 32,850.00 | 31,000.00 | 32,350.00 | 32,350.00 | -0.92% | 57,385 |
| Dec 22, 2025 | 32,150.00 | 32,950.00 | 31,900.00 | 32,650.00 | 32,650.00 | 2.35% | 35,272 |
| Dec 19, 2025 | 31,900.00 | 32,400.00 | 31,550.00 | 31,900.00 | 31,900.00 | 0.95% | 32,203 |
| Dec 18, 2025 | 31,650.00 | 32,000.00 | 30,950.00 | 31,600.00 | 31,600.00 | -1.25% | 28,584 |
| Dec 17, 2025 | 32,650.00 | 32,950.00 | 31,850.00 | 32,000.00 | 32,000.00 | -1.23% | 31,440 |
| Dec 16, 2025 | 32,400.00 | 33,200.00 | 32,300.00 | 32,400.00 | 32,400.00 | -1.37% | 41,161 |
| Dec 15, 2025 | 33,450.00 | 33,800.00 | 32,800.00 | 32,850.00 | 32,850.00 | -3.10% | 44,446 |
| Dec 12, 2025 | 34,000.00 | 34,050.00 | 32,950.00 | 33,900.00 | 33,900.00 | 0.44% | 65,186 |