InBody Co.,Ltd (KOSDAQ:041830)
South Korea · Delayed Price · Currency is KRW 50,300
-200 (-0.40%)
Jul 28, 2026, 3:30 PM KST
InBody Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 47,550.00 | 50,900.00 | 47,350.00 | 50,500.00 | 50,500.00 | 6.32% | 75,412 |
| Jul 24, 2026 | 49,000.00 | 49,150.00 | 46,900.00 | 47,500.00 | 47,500.00 | -3.26% | 61,918 |
| Jul 23, 2026 | 49,600.00 | 51,500.00 | 47,500.00 | 49,100.00 | 49,100.00 | -1.21% | 112,954 |
| Jul 22, 2026 | 53,800.00 | 54,400.00 | 49,400.00 | 49,700.00 | 49,700.00 | -6.93% | 76,109 |
| Jul 21, 2026 | 51,900.00 | 53,900.00 | 49,600.00 | 53,400.00 | 53,400.00 | 4.91% | 117,050 |
| Jul 20, 2026 | 52,500.00 | 53,800.00 | 50,400.00 | 50,900.00 | 50,900.00 | -6.09% | 65,825 |
| Jul 16, 2026 | 55,600.00 | 56,300.00 | 52,500.00 | 54,200.00 | 54,200.00 | -2.34% | 70,064 |
| Jul 15, 2026 | 53,200.00 | 56,000.00 | 53,200.00 | 55,500.00 | 55,500.00 | 5.92% | 90,584 |
| Jul 14, 2026 | 51,000.00 | 53,800.00 | 50,000.00 | 52,400.00 | 52,400.00 | 1.55% | 65,507 |
| Jul 13, 2026 | 52,500.00 | 54,300.00 | 47,300.00 | 51,600.00 | 51,600.00 | -1.71% | 113,847 |
| Jul 10, 2026 | 55,000.00 | 55,700.00 | 51,800.00 | 52,500.00 | 52,500.00 | -5.41% | 81,079 |
| Jul 9, 2026 | 53,700.00 | 59,000.00 | 53,500.00 | 55,500.00 | 55,500.00 | 2.40% | 113,737 |
| Jul 8, 2026 | 56,700.00 | 56,700.00 | 51,100.00 | 54,200.00 | 54,200.00 | -3.21% | 170,084 |
| Jul 7, 2026 | 58,500.00 | 62,700.00 | 55,100.00 | 56,000.00 | 56,000.00 | -3.78% | 152,248 |
| Jul 6, 2026 | 56,200.00 | 61,100.00 | 52,700.00 | 58,200.00 | 58,200.00 | 7.78% | 130,756 |
| Jul 3, 2026 | 59,900.00 | 59,900.00 | 52,500.00 | 54,000.00 | 54,000.00 | -7.85% | 189,529 |
| Jul 2, 2026 | 59,500.00 | 63,200.00 | 57,200.00 | 58,600.00 | 58,600.00 | -5.48% | 183,764 |
| Jul 1, 2026 | 56,900.00 | 64,200.00 | 55,600.00 | 62,000.00 | 62,000.00 | 7.27% | 264,211 |
| Jun 30, 2026 | 52,700.00 | 62,000.00 | 52,200.00 | 57,800.00 | 57,800.00 | 9.89% | 346,850 |
| Jun 29, 2026 | 45,150.00 | 52,900.00 | 45,150.00 | 52,600.00 | 52,600.00 | 16.50% | 236,090 |
| Jun 26, 2026 | 49,100.00 | 49,300.00 | 43,350.00 | 45,150.00 | 45,150.00 | -5.94% | 106,894 |
| Jun 25, 2026 | 47,050.00 | 49,500.00 | 45,650.00 | 48,000.00 | 48,000.00 | 3.67% | 88,644 |
| Jun 24, 2026 | 44,350.00 | 49,800.00 | 43,850.00 | 46,300.00 | 46,300.00 | 4.16% | 109,039 |
| Jun 23, 2026 | 46,350.00 | 47,200.00 | 44,450.00 | 44,450.00 | 44,450.00 | -4.10% | 97,620 |
| Jun 22, 2026 | 47,150.00 | 48,200.00 | 44,550.00 | 46,350.00 | 46,350.00 | -0.22% | 76,909 |
| Jun 19, 2026 | 46,250.00 | 50,000.00 | 45,350.00 | 46,450.00 | 46,450.00 | 0.11% | 129,378 |
| Jun 18, 2026 | 46,850.00 | 47,800.00 | 45,550.00 | 46,400.00 | 46,400.00 | -0.64% | 65,492 |
| Jun 17, 2026 | 46,350.00 | 47,000.00 | 44,500.00 | 46,700.00 | 46,700.00 | 2.64% | 95,669 |
| Jun 16, 2026 | 45,350.00 | 48,800.00 | 44,850.00 | 45,500.00 | 45,500.00 | -0.11% | 92,408 |
| Jun 15, 2026 | 45,800.00 | 46,900.00 | 43,300.00 | 45,550.00 | 45,550.00 | 2.71% | 54,152 |
| Jun 12, 2026 | 46,200.00 | 47,450.00 | 44,000.00 | 44,350.00 | 44,350.00 | -4.00% | 64,810 |
| Jun 11, 2026 | 45,150.00 | 46,800.00 | 43,000.00 | 46,200.00 | 46,200.00 | 1.20% | 108,899 |
| 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 |