InBody Co.,Ltd (KOSDAQ:041830)
South Korea · Delayed Price · Currency is KRW 52,100
-1,300 (-2.43%)
Oct 2, 2026, 3:30 PM KST
InBody Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 58,900.00 | 62,000.00 | 56,800.00 | 60,200.00 | 60,200.00 | -0.17% | 94,507 |
| Aug 28, 2026 | 60,200.00 | 60,800.00 | 59,400.00 | 60,300.00 | 60,300.00 | -0.33% | 36,158 |
| Aug 27, 2026 | 63,000.00 | 63,400.00 | 59,600.00 | 60,500.00 | 60,500.00 | 0.33% | 89,152 |
| Aug 26, 2026 | 62,000.00 | 62,000.00 | 59,200.00 | 60,300.00 | 60,300.00 | -0.99% | 41,341 |
| Aug 25, 2026 | 62,900.00 | 64,400.00 | 56,700.00 | 60,900.00 | 60,900.00 | -3.18% | 111,229 |
| Aug 24, 2026 | 61,600.00 | 65,700.00 | 61,200.00 | 62,900.00 | 62,900.00 | 5.18% | 114,071 |
| Aug 21, 2026 | 61,100.00 | 62,200.00 | 57,800.00 | 59,800.00 | 59,800.00 | -3.55% | 109,115 |
| 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 |