InBody Co.,Ltd (KOSDAQ:041830)
South Korea · Delayed Price · Currency is KRW 42,350
-1,000 (-2.31%)
May 21, 2026, 3:30 PM KST
InBody Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.73% | 35,789 |
| Mar 27, 2026 | 29,250.00 | 29,250.00 | 28,450.00 | 28,900.00 | 28,300.00 | -2.86% | 29,046 |
| Mar 26, 2026 | 29,700.00 | 30,050.00 | 29,250.00 | 29,750.00 | 29,132.35 | -0.83% | 25,855 |
| Mar 25, 2026 | 28,800.00 | 30,250.00 | 28,800.00 | 30,000.00 | 29,377.16 | 4.35% | 29,015 |
| Mar 24, 2026 | 28,750.00 | 28,950.00 | 27,950.00 | 28,750.00 | 28,153.11 | 1.95% | 31,754 |
| Mar 23, 2026 | 29,850.00 | 29,850.00 | 28,150.00 | 28,200.00 | 27,614.53 | -5.05% | 18,718 |
| Mar 20, 2026 | 28,950.00 | 29,750.00 | 28,950.00 | 29,700.00 | 29,083.39 | 3.66% | 12,130 |
| Mar 19, 2026 | 29,400.00 | 29,450.00 | 28,600.00 | 28,650.00 | 28,055.19 | -2.55% | 13,166 |
| Mar 18, 2026 | 29,300.00 | 29,650.00 | 28,850.00 | 29,400.00 | 28,789.62 | 0.51% | 14,813 |
| Mar 17, 2026 | 30,350.00 | 30,500.00 | 29,150.00 | 29,250.00 | 28,642.73 | -3.15% | 21,781 |
| Mar 16, 2026 | 29,300.00 | 30,300.00 | 29,200.00 | 30,200.00 | 29,573.01 | 2.03% | 35,023 |
| Mar 13, 2026 | 29,150.00 | 29,600.00 | 28,900.00 | 29,600.00 | 28,985.47 | - | 13,929 |
| Mar 12, 2026 | 29,800.00 | 30,150.00 | 29,300.00 | 29,600.00 | 28,985.47 | -2.15% | 26,840 |
| Mar 11, 2026 | 29,850.00 | 30,950.00 | 29,650.00 | 30,250.00 | 29,621.97 | 1.85% | 19,854 |
| Mar 10, 2026 | 29,150.00 | 30,050.00 | 29,100.00 | 29,700.00 | 29,083.39 | 4.03% | 16,963 |