InBody Co.,Ltd (KOSDAQ:041830)
South Korea · Delayed Price · Currency is KRW 62,000
-400 (-0.64%)
Aug 20, 2026, 3:30 PM KST
InBody Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 63,000.00 | 65,900.00 | 61,200.00 | 62,000.00 | 62,000.00 | -0.64% | 44,575 |
| Aug 19, 2026 | 62,100.00 | 64,500.00 | 61,300.00 | 62,400.00 | 62,400.00 | 2.13% | 98,217 |
| Aug 18, 2026 | 64,000.00 | 64,000.00 | 60,900.00 | 61,100.00 | 61,100.00 | -5.12% | 133,586 |
| Aug 14, 2026 | 65,000.00 | 65,800.00 | 62,500.00 | 64,400.00 | 64,400.00 | -2.72% | 120,176 |
| Aug 13, 2026 | 66,800.00 | 69,000.00 | 64,800.00 | 66,200.00 | 66,200.00 | -1.78% | 130,603 |
| Aug 12, 2026 | 68,300.00 | 68,800.00 | 64,600.00 | 67,400.00 | 67,400.00 | -3.58% | 144,313 |
| Aug 11, 2026 | 69,300.00 | 72,100.00 | 67,600.00 | 69,900.00 | 69,900.00 | -0.14% | 122,875 |
| Aug 10, 2026 | 69,200.00 | 71,000.00 | 65,900.00 | 70,000.00 | 70,000.00 | -1.13% | 223,350 |
| Aug 7, 2026 | 68,700.00 | 71,400.00 | 65,300.00 | 70,800.00 | 70,800.00 | 1.14% | 389,293 |
| Aug 6, 2026 | 57,500.00 | 73,500.00 | 56,900.00 | 70,000.00 | 70,000.00 | 23.46% | 654,578 |
| Aug 5, 2026 | 57,400.00 | 57,400.00 | 53,600.00 | 56,700.00 | 56,700.00 | -1.22% | 99,835 |
| Aug 4, 2026 | 49,550.00 | 59,400.00 | 49,550.00 | 57,400.00 | 57,400.00 | 14.80% | 178,988 |
| Aug 3, 2026 | 46,950.00 | 50,400.00 | 46,050.00 | 50,000.00 | 50,000.00 | 8.23% | 73,343 |
| Jul 31, 2026 | 48,100.00 | 48,100.00 | 45,550.00 | 46,200.00 | 46,200.00 | -0.96% | 91,248 |
| Jul 30, 2026 | 49,400.00 | 52,300.00 | 46,500.00 | 46,650.00 | 46,650.00 | -5.57% | 54,621 |
| Jul 29, 2026 | 50,400.00 | 50,800.00 | 47,000.00 | 49,400.00 | 49,400.00 | -1.79% | 122,605 |
| Jul 28, 2026 | 49,400.00 | 51,600.00 | 48,600.00 | 50,300.00 | 50,300.00 | -0.40% | 74,777 |
| 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 |