InBody Co.,Ltd (KOSDAQ:041830)
South Korea · Delayed Price · Currency is KRW 28,700
-50 (-0.17%)
Sep 19, 2025, 3:30 PM KST
InBody Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28,900.00 | 28,900.00 | 28,000.00 | 28,700.00 | 28,700.00 | -0.17% | 35,017 |
| Sep 18, 2025 | 28,700.00 | 29,050.00 | 28,200.00 | 28,750.00 | 28,750.00 | 0.17% | 36,472 |
| Sep 17, 2025 | 27,700.00 | 28,900.00 | 27,650.00 | 28,700.00 | 28,700.00 | 3.61% | 47,515 |
| Sep 16, 2025 | 27,600.00 | 27,700.00 | 27,100.00 | 27,700.00 | 27,700.00 | 0.73% | 32,461 |
| Sep 15, 2025 | 27,700.00 | 27,700.00 | 27,000.00 | 27,500.00 | 27,500.00 | -0.72% | 33,563 |
| Sep 12, 2025 | 27,550.00 | 28,150.00 | 27,250.00 | 27,700.00 | 27,700.00 | 0.54% | 40,013 |
| Sep 11, 2025 | 26,800.00 | 27,550.00 | 26,600.00 | 27,550.00 | 27,550.00 | 3.38% | 22,983 |
| Sep 10, 2025 | 26,550.00 | 26,750.00 | 26,000.00 | 26,650.00 | 26,650.00 | 0.38% | 20,562 |
| Sep 9, 2025 | 27,250.00 | 27,350.00 | 26,500.00 | 26,550.00 | 26,550.00 | -2.21% | 20,525 |
| Sep 8, 2025 | 27,100.00 | 27,250.00 | 26,950.00 | 27,150.00 | 27,150.00 | 0.37% | 10,778 |
| Sep 5, 2025 | 27,200.00 | 27,250.00 | 26,550.00 | 27,050.00 | 27,050.00 | -1.10% | 25,747 |
| Sep 4, 2025 | 27,200.00 | 27,350.00 | 27,000.00 | 27,350.00 | 27,350.00 | 0.92% | 12,451 |
| Sep 3, 2025 | 26,550.00 | 27,150.00 | 26,500.00 | 27,100.00 | 27,100.00 | 1.69% | 21,115 |
| Sep 2, 2025 | 26,550.00 | 26,950.00 | 26,450.00 | 26,650.00 | 26,650.00 | 0.38% | 12,849 |
| Sep 1, 2025 | 27,150.00 | 27,500.00 | 26,150.00 | 26,550.00 | 26,550.00 | -2.03% | 26,103 |
| Aug 29, 2025 | 28,250.00 | 28,350.00 | 27,000.00 | 27,100.00 | 27,100.00 | -4.75% | 90,186 |
| Aug 28, 2025 | 28,250.00 | 28,600.00 | 27,900.00 | 28,450.00 | 28,450.00 | 0.71% | 22,274 |
| Aug 27, 2025 | 27,750.00 | 28,600.00 | 27,650.00 | 28,250.00 | 28,250.00 | 2.54% | 38,191 |
| Aug 26, 2025 | 27,950.00 | 28,000.00 | 27,300.00 | 27,550.00 | 27,550.00 | -0.54% | 23,786 |
| Aug 25, 2025 | 27,850.00 | 28,500.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.89% | 72,178 |
| Aug 22, 2025 | 28,400.00 | 28,500.00 | 27,550.00 | 27,950.00 | 27,950.00 | -1.58% | 43,538 |
| Aug 21, 2025 | 28,950.00 | 29,200.00 | 28,200.00 | 28,400.00 | 28,400.00 | -1.90% | 26,774 |
| Aug 20, 2025 | 29,300.00 | 29,300.00 | 28,550.00 | 28,950.00 | 28,950.00 | -1.70% | 31,827 |
| Aug 19, 2025 | 28,750.00 | 29,550.00 | 28,400.00 | 29,450.00 | 29,450.00 | 2.43% | 62,856 |
| Aug 18, 2025 | 28,300.00 | 29,200.00 | 28,300.00 | 28,750.00 | 28,750.00 | 1.77% | 62,654 |
| Aug 14, 2025 | 28,100.00 | 29,700.00 | 28,050.00 | 28,250.00 | 28,250.00 | 0.89% | 101,053 |
| Aug 13, 2025 | 28,450.00 | 28,600.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.18% | 47,078 |
| Aug 12, 2025 | 28,200.00 | 29,100.00 | 27,900.00 | 28,050.00 | 28,050.00 | -0.71% | 72,281 |
| Aug 11, 2025 | 28,250.00 | 28,550.00 | 27,500.00 | 28,250.00 | 28,250.00 | -0.88% | 96,142 |
| Aug 8, 2025 | 28,250.00 | 28,550.00 | 27,500.00 | 28,500.00 | 28,500.00 | 0.53% | 121,665 |
| Aug 7, 2025 | 28,250.00 | 28,450.00 | 27,950.00 | 28,350.00 | 28,350.00 | 0.18% | 62,124 |
| Aug 6, 2025 | 26,900.00 | 28,400.00 | 26,900.00 | 28,300.00 | 28,300.00 | 5.01% | 187,743 |
| Aug 5, 2025 | 25,050.00 | 28,000.00 | 24,800.00 | 26,950.00 | 26,950.00 | 7.58% | 371,505 |
| Aug 4, 2025 | 23,800.00 | 25,150.00 | 23,550.00 | 25,050.00 | 25,050.00 | 5.25% | 106,616 |
| Aug 1, 2025 | 23,800.00 | 24,150.00 | 23,150.00 | 23,800.00 | 23,800.00 | - | 54,931 |
| Jul 31, 2025 | 23,700.00 | 24,100.00 | 23,350.00 | 23,800.00 | 23,800.00 | 0.42% | 38,256 |
| Jul 30, 2025 | 23,850.00 | 24,000.00 | 23,600.00 | 23,700.00 | 23,700.00 | -0.63% | 26,897 |
| Jul 29, 2025 | 23,650.00 | 24,000.00 | 23,100.00 | 23,850.00 | 23,850.00 | 1.27% | 31,772 |
| Jul 28, 2025 | 24,050.00 | 24,050.00 | 23,250.00 | 23,550.00 | 23,550.00 | -1.88% | 28,609 |
| Jul 25, 2025 | 23,400.00 | 24,100.00 | 23,200.00 | 24,000.00 | 24,000.00 | 2.56% | 42,965 |
| Jul 24, 2025 | 23,450.00 | 23,750.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.21% | 25,960 |
| Jul 23, 2025 | 23,750.00 | 23,750.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.06% | 25,934 |
| Jul 22, 2025 | 24,000.00 | 24,350.00 | 23,450.00 | 23,600.00 | 23,600.00 | -1.67% | 34,800 |
| Jul 21, 2025 | 23,750.00 | 24,000.00 | 23,550.00 | 24,000.00 | 24,000.00 | 1.27% | 19,944 |
| Jul 18, 2025 | 23,950.00 | 23,950.00 | 23,600.00 | 23,700.00 | 23,700.00 | -1.04% | 29,622 |
| Jul 17, 2025 | 23,400.00 | 23,950.00 | 23,300.00 | 23,950.00 | 23,950.00 | 2.35% | 24,943 |
| Jul 16, 2025 | 23,450.00 | 23,450.00 | 23,200.00 | 23,400.00 | 23,400.00 | - | 18,981 |
| Jul 15, 2025 | 23,350.00 | 23,550.00 | 22,850.00 | 23,400.00 | 23,400.00 | 0.86% | 67,791 |
| Jul 14, 2025 | 24,000.00 | 24,000.00 | 23,050.00 | 23,200.00 | 23,200.00 | -3.33% | 60,800 |
| Jul 11, 2025 | 23,850.00 | 24,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.63% | 54,728 |