InBody Co.,Ltd (KOSDAQ:041830)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27,000.00 | 28,900.00 | 26,950.00 | 28,150.00 | 28,150.00 | 4.45% | 138,272 |
| Oct 30, 2025 | 32,650.00 | 32,650.00 | 26,550.00 | 26,950.00 | 26,950.00 | -7.55% | 509,854 |
| Oct 29, 2025 | 29,550.00 | 30,400.00 | 28,800.00 | 29,150.00 | 29,150.00 | -0.68% | 75,301 |
| Oct 28, 2025 | 28,450.00 | 29,400.00 | 27,700.00 | 29,350.00 | 29,350.00 | 3.16% | 65,181 |
| Oct 27, 2025 | 28,900.00 | 29,200.00 | 28,450.00 | 28,450.00 | 28,450.00 | -0.70% | 38,866 |
| Oct 24, 2025 | 27,650.00 | 28,850.00 | 27,550.00 | 28,650.00 | 28,650.00 | 3.99% | 37,214 |
| Oct 23, 2025 | 28,650.00 | 28,700.00 | 27,550.00 | 27,550.00 | 27,550.00 | -2.99% | 24,695 |
| Oct 22, 2025 | 27,800.00 | 28,400.00 | 27,300.00 | 28,400.00 | 28,400.00 | 2.53% | 26,702 |
| Oct 21, 2025 | 28,200.00 | 28,400.00 | 27,450.00 | 27,700.00 | 27,700.00 | -1.42% | 38,441 |
| Oct 20, 2025 | 28,450.00 | 29,200.00 | 27,900.00 | 28,100.00 | 28,100.00 | -0.88% | 26,093 |
| Oct 17, 2025 | 28,850.00 | 28,850.00 | 27,550.00 | 28,350.00 | 28,350.00 | -1.73% | 77,142 |
| Oct 16, 2025 | 29,900.00 | 30,000.00 | 28,750.00 | 28,850.00 | 28,850.00 | -3.35% | 51,517 |
| Oct 15, 2025 | 30,000.00 | 30,300.00 | 29,650.00 | 29,850.00 | 29,850.00 | -0.50% | 39,574 |
| Oct 14, 2025 | 31,100.00 | 31,100.00 | 29,900.00 | 30,000.00 | 30,000.00 | -3.38% | 46,937 |
| Oct 13, 2025 | 31,000.00 | 31,900.00 | 30,900.00 | 31,050.00 | 31,050.00 | -1.74% | 67,898 |
| Oct 10, 2025 | 31,900.00 | 32,400.00 | 31,250.00 | 31,600.00 | 31,600.00 | -0.47% | 92,631 |
| Oct 2, 2025 | 29,750.00 | 32,050.00 | 29,750.00 | 31,750.00 | 31,750.00 | 7.99% | 203,161 |
| Oct 1, 2025 | 29,250.00 | 29,750.00 | 28,700.00 | 29,400.00 | 29,400.00 | 0.51% | 30,618 |
| Sep 30, 2025 | 29,400.00 | 30,150.00 | 29,050.00 | 29,250.00 | 29,250.00 | -0.51% | 56,802 |
| Sep 29, 2025 | 27,850.00 | 29,550.00 | 27,850.00 | 29,400.00 | 29,400.00 | 5.57% | 47,406 |
| Sep 26, 2025 | 28,350.00 | 28,350.00 | 27,500.00 | 27,850.00 | 27,850.00 | -1.76% | 20,340 |
| Sep 25, 2025 | 29,450.00 | 29,800.00 | 27,900.00 | 28,350.00 | 28,350.00 | -3.24% | 32,518 |
| Sep 24, 2025 | 29,100.00 | 29,950.00 | 28,800.00 | 29,300.00 | 29,300.00 | 0.86% | 69,410 |
| Sep 23, 2025 | 28,350.00 | 29,250.00 | 27,900.00 | 29,050.00 | 29,050.00 | 3.38% | 40,721 |
| Sep 22, 2025 | 28,700.00 | 28,750.00 | 27,850.00 | 28,100.00 | 28,100.00 | -2.09% | 19,590 |
| Sep 19, 2025 | 28,900.00 | 28,900.00 | 28,000.00 | 28,700.00 | 28,700.00 | -0.17% | 40,248 |
| 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 |