InBody Co.,Ltd (KOSDAQ:041830)
South Korea flag South Korea · Delayed Price · Currency is KRW
28,650
+1,700 (6.31%)
Oct 31, 2025, 3:30 PM KST

InBody Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202527,000.0028,900.0026,950.0028,150.0028,150.004.45%138,272
Oct 30, 202532,650.0032,650.0026,550.0026,950.0026,950.00-7.55%509,854
Oct 29, 202529,550.0030,400.0028,800.0029,150.0029,150.00-0.68%75,301
Oct 28, 202528,450.0029,400.0027,700.0029,350.0029,350.003.16%65,181
Oct 27, 202528,900.0029,200.0028,450.0028,450.0028,450.00-0.70%38,866
Oct 24, 202527,650.0028,850.0027,550.0028,650.0028,650.003.99%37,214
Oct 23, 202528,650.0028,700.0027,550.0027,550.0027,550.00-2.99%24,695
Oct 22, 202527,800.0028,400.0027,300.0028,400.0028,400.002.53%26,702
Oct 21, 202528,200.0028,400.0027,450.0027,700.0027,700.00-1.42%38,441
Oct 20, 202528,450.0029,200.0027,900.0028,100.0028,100.00-0.88%26,093
Oct 17, 202528,850.0028,850.0027,550.0028,350.0028,350.00-1.73%77,142
Oct 16, 202529,900.0030,000.0028,750.0028,850.0028,850.00-3.35%51,517
Oct 15, 202530,000.0030,300.0029,650.0029,850.0029,850.00-0.50%39,574
Oct 14, 202531,100.0031,100.0029,900.0030,000.0030,000.00-3.38%46,937
Oct 13, 202531,000.0031,900.0030,900.0031,050.0031,050.00-1.74%67,898
Oct 10, 202531,900.0032,400.0031,250.0031,600.0031,600.00-0.47%92,631
Oct 2, 202529,750.0032,050.0029,750.0031,750.0031,750.007.99%203,161
Oct 1, 202529,250.0029,750.0028,700.0029,400.0029,400.000.51%30,618
Sep 30, 202529,400.0030,150.0029,050.0029,250.0029,250.00-0.51%56,802
Sep 29, 202527,850.0029,550.0027,850.0029,400.0029,400.005.57%47,406
Sep 26, 202528,350.0028,350.0027,500.0027,850.0027,850.00-1.76%20,340
Sep 25, 202529,450.0029,800.0027,900.0028,350.0028,350.00-3.24%32,518
Sep 24, 202529,100.0029,950.0028,800.0029,300.0029,300.000.86%69,410
Sep 23, 202528,350.0029,250.0027,900.0029,050.0029,050.003.38%40,721
Sep 22, 202528,700.0028,750.0027,850.0028,100.0028,100.00-2.09%19,590
Sep 19, 202528,900.0028,900.0028,000.0028,700.0028,700.00-0.17%40,248
Sep 18, 202528,700.0029,050.0028,200.0028,750.0028,750.000.17%36,472
Sep 17, 202527,700.0028,900.0027,650.0028,700.0028,700.003.61%47,515
Sep 16, 202527,600.0027,700.0027,100.0027,700.0027,700.000.73%32,461
Sep 15, 202527,700.0027,700.0027,000.0027,500.0027,500.00-0.72%33,563
Sep 12, 202527,550.0028,150.0027,250.0027,700.0027,700.000.54%40,013
Sep 11, 202526,800.0027,550.0026,600.0027,550.0027,550.003.38%22,983
Sep 10, 202526,550.0026,750.0026,000.0026,650.0026,650.000.38%20,562
Sep 9, 202527,250.0027,350.0026,500.0026,550.0026,550.00-2.21%20,525
Sep 8, 202527,100.0027,250.0026,950.0027,150.0027,150.000.37%10,778
Sep 5, 202527,200.0027,250.0026,550.0027,050.0027,050.00-1.10%25,747
Sep 4, 202527,200.0027,350.0027,000.0027,350.0027,350.000.92%12,451
Sep 3, 202526,550.0027,150.0026,500.0027,100.0027,100.001.69%21,115
Sep 2, 202526,550.0026,950.0026,450.0026,650.0026,650.000.38%12,849
Sep 1, 202527,150.0027,500.0026,150.0026,550.0026,550.00-2.03%26,103
Aug 29, 202528,250.0028,350.0027,000.0027,100.0027,100.00-4.75%90,186
Aug 28, 202528,250.0028,600.0027,900.0028,450.0028,450.000.71%22,274
Aug 27, 202527,750.0028,600.0027,650.0028,250.0028,250.002.54%38,191
Aug 26, 202527,950.0028,000.0027,300.0027,550.0027,550.00-0.54%23,786
Aug 25, 202527,850.0028,500.0027,600.0027,700.0027,700.00-0.89%72,178
Aug 22, 202528,400.0028,500.0027,550.0027,950.0027,950.00-1.58%43,538
Aug 21, 202528,950.0029,200.0028,200.0028,400.0028,400.00-1.90%26,774
Aug 20, 202529,300.0029,300.0028,550.0028,950.0028,950.00-1.70%31,827
Aug 19, 202528,750.0029,550.0028,400.0029,450.0029,450.002.43%62,856
Aug 18, 202528,300.0029,200.0028,300.0028,750.0028,750.001.77%62,654