InBody Co.,Ltd (KOSDAQ:041830)
South Korea · Delayed Price · Currency is KRW 38,800
-850 (-2.14%)
Nov 13, 2026, 3:30 PM KST
InBody Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39,650.00 | 40,850.00 | 38,250.00 | 38,800.00 | 38,800.00 | -2.14% | 56,698 |
| Nov 12, 2026 | 41,150.00 | 42,350.00 | 39,200.00 | 39,650.00 | 39,650.00 | -2.82% | 45,915 |
| Nov 11, 2026 | 42,700.00 | 43,350.00 | 40,000.00 | 40,800.00 | 40,800.00 | -4.45% | 88,058 |
| Nov 10, 2026 | 41,250.00 | 43,250.00 | 41,250.00 | 42,700.00 | 42,700.00 | 5.30% | 88,829 |
| Nov 9, 2026 | 40,050.00 | 42,300.00 | 40,000.00 | 40,550.00 | 40,550.00 | -3.57% | 106,845 |
| Nov 6, 2026 | 47,500.00 | 48,900.00 | 40,500.00 | 42,050.00 | 42,050.00 | -26.61% | 482,827 |
| Nov 5, 2026 | 49,500.00 | 59,300.00 | 48,100.00 | 57,300.00 | 57,300.00 | 23.89% | 485,852 |
| Nov 4, 2026 | 46,600.00 | 47,500.00 | 42,200.00 | 46,250.00 | 46,250.00 | -0.43% | 52,777 |
| Nov 3, 2026 | 46,100.00 | 48,400.00 | 45,850.00 | 46,450.00 | 46,450.00 | 0.22% | 49,557 |
| Nov 2, 2026 | 46,050.00 | 47,150.00 | 45,000.00 | 46,350.00 | 46,350.00 | -0.43% | 55,432 |
| Oct 30, 2026 | 45,250.00 | 47,050.00 | 44,500.00 | 46,550.00 | 46,550.00 | 1.86% | 44,413 |
| Oct 29, 2026 | 46,450.00 | 46,600.00 | 45,150.00 | 45,700.00 | 45,700.00 | -1.51% | 44,846 |
| Oct 28, 2026 | 45,950.00 | 47,050.00 | 45,700.00 | 46,400.00 | 46,400.00 | 0.98% | 22,485 |
| Oct 27, 2026 | 45,600.00 | 47,500.00 | 45,450.00 | 45,950.00 | 45,950.00 | 0.66% | 41,443 |
| Oct 26, 2026 | 45,800.00 | 47,400.00 | 45,000.00 | 45,650.00 | 45,650.00 | -2.98% | 33,969 |
| Oct 23, 2026 | 48,000.00 | 48,150.00 | 46,700.00 | 47,050.00 | 47,050.00 | -2.49% | 30,742 |
| Oct 22, 2026 | 48,100.00 | 48,750.00 | 47,100.00 | 48,250.00 | 48,250.00 | -1.13% | 37,249 |
| Oct 21, 2026 | 50,500.00 | 50,800.00 | 48,450.00 | 48,800.00 | 48,800.00 | -3.17% | 56,864 |
| Oct 20, 2026 | 51,300.00 | 51,300.00 | 48,800.00 | 50,400.00 | 50,400.00 | -1.95% | 29,149 |
| Oct 19, 2026 | 51,500.00 | 52,400.00 | 50,300.00 | 51,400.00 | 51,400.00 | -1.72% | 35,258 |
| Oct 16, 2026 | 47,650.00 | 53,000.00 | 47,650.00 | 52,300.00 | 52,300.00 | 9.99% | 110,226 |
| Oct 15, 2026 | 48,100.00 | 48,800.00 | 46,500.00 | 47,550.00 | 47,550.00 | -3.06% | 120,534 |
| Oct 14, 2026 | 50,600.00 | 51,300.00 | 48,550.00 | 49,050.00 | 49,050.00 | -2.10% | 38,330 |
| Oct 13, 2026 | 50,000.00 | 50,200.00 | 48,600.00 | 50,100.00 | 50,100.00 | -1.96% | 57,861 |
| Oct 12, 2026 | 51,500.00 | 52,400.00 | 50,700.00 | 51,100.00 | 51,100.00 | 0.20% | 31,564 |
| Oct 8, 2026 | 54,000.00 | 54,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | -3.95% | 67,803 |
| Oct 7, 2026 | 52,800.00 | 54,000.00 | 51,000.00 | 53,100.00 | 53,100.00 | 1.53% | 72,904 |
| Oct 6, 2026 | 51,500.00 | 52,600.00 | 51,000.00 | 52,300.00 | 52,300.00 | 0.38% | 48,358 |
| Oct 2, 2026 | 54,200.00 | 54,200.00 | 50,800.00 | 52,100.00 | 52,100.00 | -2.43% | 89,783 |
| Oct 1, 2026 | 52,100.00 | 54,300.00 | 51,200.00 | 53,400.00 | 53,400.00 | 1.52% | 64,208 |
| Sep 30, 2026 | 53,800.00 | 53,900.00 | 51,800.00 | 52,600.00 | 52,600.00 | -2.23% | 55,750 |
| Sep 29, 2026 | 53,500.00 | 54,300.00 | 52,400.00 | 53,800.00 | 53,800.00 | -0.92% | 60,362 |
| Sep 28, 2026 | 53,700.00 | 54,900.00 | 52,200.00 | 54,300.00 | 54,300.00 | 2.07% | 58,916 |
| Sep 23, 2026 | 55,200.00 | 56,300.00 | 52,900.00 | 53,200.00 | 53,200.00 | -1.85% | 46,899 |
| Sep 22, 2026 | 56,800.00 | 57,200.00 | 53,500.00 | 54,200.00 | 54,200.00 | -5.41% | 144,950 |
| Sep 21, 2026 | 57,500.00 | 58,200.00 | 57,000.00 | 57,300.00 | 57,300.00 | -0.35% | 24,748 |
| Sep 18, 2026 | 58,400.00 | 58,500.00 | 57,000.00 | 57,500.00 | 57,500.00 | -1.03% | 78,136 |
| Sep 17, 2026 | 57,700.00 | 60,400.00 | 57,000.00 | 58,100.00 | 58,100.00 | 0.52% | 61,312 |
| Sep 16, 2026 | 58,600.00 | 58,700.00 | 55,800.00 | 57,800.00 | 57,800.00 | -0.86% | 27,714 |
| Sep 15, 2026 | 56,700.00 | 60,200.00 | 56,700.00 | 58,300.00 | 58,300.00 | 2.82% | 73,335 |
| Sep 14, 2026 | 57,300.00 | 58,800.00 | 55,800.00 | 56,700.00 | 56,700.00 | -1.56% | 57,803 |
| Sep 11, 2026 | 58,100.00 | 59,400.00 | 57,300.00 | 57,600.00 | 57,600.00 | -1.20% | 19,292 |
| Sep 10, 2026 | 57,900.00 | 58,700.00 | 56,600.00 | 58,300.00 | 58,300.00 | -0.34% | 43,372 |
| Sep 9, 2026 | 58,100.00 | 59,500.00 | 57,700.00 | 58,500.00 | 58,500.00 | 0.17% | 39,541 |
| Sep 8, 2026 | 60,000.00 | 60,500.00 | 58,400.00 | 58,400.00 | 58,400.00 | -2.67% | 59,195 |
| Sep 7, 2026 | 61,100.00 | 62,900.00 | 59,500.00 | 60,000.00 | 60,000.00 | -1.80% | 46,110 |
| Sep 4, 2026 | 59,800.00 | 63,000.00 | 59,200.00 | 61,100.00 | 61,100.00 | 2.52% | 48,139 |
| Sep 3, 2026 | 59,900.00 | 63,400.00 | 59,300.00 | 59,600.00 | 59,600.00 | 1.19% | 95,479 |
| Sep 2, 2026 | 60,900.00 | 60,900.00 | 58,200.00 | 58,900.00 | 58,900.00 | -3.60% | 42,873 |
| Sep 1, 2026 | 59,700.00 | 63,300.00 | 56,700.00 | 61,100.00 | 61,100.00 | 1.50% | 223,475 |