InBody Co.,Ltd (KOSDAQ:041830)
South Korea · Delayed Price · Currency is KRW 45,050
-600 (-1.31%)
Jun 11, 2026, 9:55 AM KST
InBody Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 41,000.00 | 47,900.00 | 41,000.00 | 45,650.00 | 45,650.00 | 10.40% | 208,165 |
| Jun 9, 2026 | 38,050.00 | 41,450.00 | 38,050.00 | 41,350.00 | 41,350.00 | 9.83% | 88,538 |
| Jun 8, 2026 | 36,350.00 | 39,750.00 | 36,300.00 | 37,650.00 | 37,650.00 | -5.40% | 74,184 |
| Jun 5, 2026 | 42,450.00 | 42,550.00 | 39,500.00 | 39,800.00 | 39,800.00 | -6.24% | 42,164 |
| Jun 4, 2026 | 42,500.00 | 43,150.00 | 41,700.00 | 42,450.00 | 42,450.00 | -0.70% | 30,201 |
| Jun 2, 2026 | 45,200.00 | 45,200.00 | 36,350.00 | 42,750.00 | 42,750.00 | - | 82,394 |
| Jun 1, 2026 | 44,900.00 | 45,000.00 | 42,150.00 | 42,750.00 | 42,750.00 | -6.76% | 95,566 |
| May 29, 2026 | 46,800.00 | 47,200.00 | 44,050.00 | 45,850.00 | 45,850.00 | -2.03% | 59,877 |
| May 28, 2026 | 48,450.00 | 48,900.00 | 45,700.00 | 46,800.00 | 46,800.00 | 0.86% | 92,526 |
| May 27, 2026 | 45,700.00 | 46,850.00 | 42,300.00 | 46,400.00 | 46,400.00 | 0.87% | 84,822 |
| May 26, 2026 | 48,100.00 | 48,500.00 | 44,800.00 | 46,000.00 | 46,000.00 | -2.85% | 71,109 |
| May 22, 2026 | 42,700.00 | 48,900.00 | 42,700.00 | 47,350.00 | 47,350.00 | 11.81% | 105,042 |
| May 21, 2026 | 43,200.00 | 44,200.00 | 41,650.00 | 42,350.00 | 42,350.00 | -2.31% | 55,975 |
| May 20, 2026 | 45,000.00 | 45,000.00 | 41,800.00 | 43,350.00 | 43,350.00 | -2.14% | 68,362 |
| May 19, 2026 | 43,850.00 | 45,800.00 | 43,650.00 | 44,300.00 | 44,300.00 | - | 47,987 |
| May 18, 2026 | 42,650.00 | 46,350.00 | 42,000.00 | 44,300.00 | 44,300.00 | -1.12% | 166,224 |
| May 15, 2026 | 45,900.00 | 45,900.00 | 43,200.00 | 44,800.00 | 44,800.00 | -2.71% | 68,444 |
| May 14, 2026 | 44,050.00 | 47,600.00 | 44,050.00 | 46,050.00 | 46,050.00 | 2.33% | 124,494 |
| May 13, 2026 | 43,250.00 | 46,950.00 | 43,000.00 | 45,000.00 | 45,000.00 | 1.35% | 151,366 |
| May 12, 2026 | 43,500.00 | 45,000.00 | 41,100.00 | 44,400.00 | 44,400.00 | -2.20% | 307,124 |
| May 11, 2026 | 36,100.00 | 45,800.00 | 35,050.00 | 45,400.00 | 45,400.00 | 17.92% | 740,902 |
| May 8, 2026 | 36,300.00 | 38,500.00 | 35,450.00 | 38,500.00 | 38,500.00 | 29.85% | 204,350 |
| May 7, 2026 | 30,000.00 | 30,200.00 | 29,600.00 | 29,650.00 | 29,650.00 | -1.17% | 28,823 |
| May 6, 2026 | 29,700.00 | 30,100.00 | 29,200.00 | 30,000.00 | 30,000.00 | 1.18% | 31,231 |
| May 4, 2026 | 29,700.00 | 29,950.00 | 29,400.00 | 29,650.00 | 29,650.00 | 0.51% | 26,581 |
| Apr 30, 2026 | 30,350.00 | 30,350.00 | 29,450.00 | 29,500.00 | 29,500.00 | -2.48% | 12,305 |
| Apr 29, 2026 | 29,850.00 | 30,400.00 | 29,750.00 | 30,250.00 | 30,250.00 | 1.85% | 15,870 |
| Apr 28, 2026 | 30,200.00 | 30,200.00 | 29,500.00 | 29,700.00 | 29,700.00 | -1.16% | 8,882 |
| Apr 27, 2026 | 30,550.00 | 30,750.00 | 29,950.00 | 30,050.00 | 30,050.00 | -1.48% | 16,469 |
| Apr 24, 2026 | 29,250.00 | 30,500.00 | 29,250.00 | 30,500.00 | 30,500.00 | 3.92% | 55,303 |
| Apr 23, 2026 | 29,500.00 | 29,750.00 | 29,100.00 | 29,350.00 | 29,350.00 | -0.51% | 31,863 |
| Apr 22, 2026 | 29,200.00 | 29,700.00 | 28,500.00 | 29,500.00 | 29,500.00 | 1.37% | 57,440 |
| Apr 21, 2026 | 29,700.00 | 29,800.00 | 29,000.00 | 29,100.00 | 29,100.00 | -1.85% | 17,293 |
| Apr 20, 2026 | 29,850.00 | 29,950.00 | 29,450.00 | 29,650.00 | 29,650.00 | 0.68% | 18,118 |
| Apr 17, 2026 | 29,950.00 | 30,150.00 | 29,200.00 | 29,450.00 | 29,450.00 | -0.34% | 121,448 |
| Apr 16, 2026 | 30,250.00 | 30,400.00 | 29,550.00 | 29,550.00 | 29,550.00 | -1.17% | 35,220 |
| Apr 15, 2026 | 29,700.00 | 30,800.00 | 29,650.00 | 29,900.00 | 29,900.00 | 2.05% | 88,929 |
| Apr 14, 2026 | 29,750.00 | 29,800.00 | 29,050.00 | 29,300.00 | 29,300.00 | -0.17% | 27,304 |
| Apr 13, 2026 | 28,900.00 | 29,550.00 | 28,700.00 | 29,350.00 | 29,350.00 | -1.18% | 8,632 |
| Apr 10, 2026 | 29,000.00 | 30,000.00 | 28,950.00 | 29,700.00 | 29,700.00 | 2.95% | 90,390 |
| Apr 9, 2026 | 28,700.00 | 29,550.00 | 28,350.00 | 28,850.00 | 28,850.00 | 1.94% | 24,798 |
| Apr 8, 2026 | 28,600.00 | 28,900.00 | 28,050.00 | 28,300.00 | 28,300.00 | 3.28% | 31,357 |
| Apr 7, 2026 | 28,150.00 | 28,600.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.79% | 15,429 |
| Apr 6, 2026 | 28,050.00 | 28,050.00 | 27,250.00 | 27,900.00 | 27,900.00 | -1.59% | 58,088 |
| Apr 3, 2026 | 28,700.00 | 28,850.00 | 28,000.00 | 28,350.00 | 28,350.00 | -0.18% | 12,738 |
| Apr 2, 2026 | 29,450.00 | 29,700.00 | 27,950.00 | 28,400.00 | 28,400.00 | -3.73% | 14,103 |
| Apr 1, 2026 | 28,150.00 | 29,750.00 | 28,150.00 | 29,500.00 | 29,500.00 | 6.88% | 50,715 |
| Mar 31, 2026 | 27,950.00 | 28,500.00 | 27,550.00 | 27,600.00 | 27,600.00 | -2.82% | 26,558 |
| Mar 30, 2026 | 28,400.00 | 28,900.00 | 27,400.00 | 28,400.00 | 28,400.00 | 0.35% | 35,789 |
| Mar 27, 2026 | 29,250.00 | 29,250.00 | 28,450.00 | 28,900.00 | 28,300.00 | -2.86% | 29,046 |