InBody Co.,Ltd (KOSDAQ:041830)
South Korea
· Delayed Price · Currency is KRW 28,900
-700 (-2.36%)
At close: Mar 6, 2026
InBody Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,950.00 | 29,950.00 | 28,250.00 | 28,900.00 | 28,900.00 | -2.36% | 56,946 |
| Mar 5, 2026 | 29,550.00 | 31,700.00 | 29,400.00 | 29,600.00 | 29,600.00 | 3.32% | 66,301 |
| Mar 4, 2026 | 30,200.00 | 31,100.00 | 28,500.00 | 28,650.00 | 28,650.00 | -9.34% | 60,693 |
| Mar 3, 2026 | 31,800.00 | 32,600.00 | 30,850.00 | 31,600.00 | 31,600.00 | -1.25% | 58,251 |
| Feb 27, 2026 | 33,150.00 | 33,450.00 | 31,450.00 | 32,000.00 | 32,000.00 | -4.48% | 67,050 |
| Feb 26, 2026 | 34,450.00 | 34,450.00 | 33,050.00 | 33,500.00 | 33,500.00 | -2.90% | 68,623 |
| Feb 25, 2026 | 34,800.00 | 35,000.00 | 33,900.00 | 34,500.00 | 34,500.00 | -0.43% | 35,495 |
| Feb 24, 2026 | 35,950.00 | 35,950.00 | 34,400.00 | 34,650.00 | 34,650.00 | -2.67% | 25,579 |
| Feb 23, 2026 | 34,200.00 | 36,000.00 | 34,200.00 | 35,600.00 | 35,600.00 | 3.49% | 58,488 |
| Feb 20, 2026 | 34,750.00 | 35,550.00 | 34,200.00 | 34,400.00 | 34,400.00 | -1.85% | 12,771 |
| Feb 19, 2026 | 34,500.00 | 35,750.00 | 34,300.00 | 35,050.00 | 35,050.00 | 2.34% | 19,890 |
| Feb 13, 2026 | 34,500.00 | 34,750.00 | 33,500.00 | 34,250.00 | 34,250.00 | -1.58% | 30,399 |
| Feb 12, 2026 | 34,500.00 | 35,200.00 | 34,050.00 | 34,800.00 | 34,800.00 | 0.14% | 33,582 |
| Feb 11, 2026 | 35,350.00 | 35,850.00 | 33,600.00 | 34,750.00 | 34,750.00 | -1.70% | 54,549 |
| Feb 10, 2026 | 34,600.00 | 35,550.00 | 34,500.00 | 35,350.00 | 35,350.00 | 1.87% | 43,428 |
| Feb 9, 2026 | 33,500.00 | 34,850.00 | 33,500.00 | 34,700.00 | 34,700.00 | 3.58% | 39,654 |
| Feb 6, 2026 | 34,250.00 | 34,250.00 | 32,200.00 | 33,500.00 | 33,500.00 | -2.47% | 28,407 |
| Feb 5, 2026 | 32,950.00 | 35,350.00 | 32,800.00 | 34,350.00 | 34,350.00 | 3.31% | 61,449 |
| Feb 4, 2026 | 31,950.00 | 33,250.00 | 31,900.00 | 33,250.00 | 33,250.00 | 1.99% | 43,957 |
| Feb 3, 2026 | 32,250.00 | 32,600.00 | 31,550.00 | 32,600.00 | 32,600.00 | 2.68% | 46,971 |
| Feb 2, 2026 | 31,650.00 | 32,550.00 | 31,350.00 | 31,750.00 | 31,750.00 | -2.76% | 63,944 |
| Jan 30, 2026 | 32,250.00 | 32,850.00 | 31,800.00 | 32,650.00 | 32,650.00 | 0.46% | 23,434 |
| Jan 29, 2026 | 31,900.00 | 32,950.00 | 31,050.00 | 32,500.00 | 32,500.00 | 3.50% | 38,139 |
| Jan 28, 2026 | 31,550.00 | 32,050.00 | 31,050.00 | 31,400.00 | 31,400.00 | 0.80% | 36,304 |
| Jan 27, 2026 | 31,100.00 | 31,600.00 | 30,750.00 | 31,150.00 | 31,150.00 | -0.32% | 24,773 |
| Jan 26, 2026 | 30,450.00 | 31,550.00 | 30,450.00 | 31,250.00 | 31,250.00 | 3.14% | 56,916 |
| Jan 23, 2026 | 29,650.00 | 30,700.00 | 29,550.00 | 30,300.00 | 30,300.00 | 2.54% | 27,630 |
| Jan 22, 2026 | 29,450.00 | 29,650.00 | 29,200.00 | 29,550.00 | 29,550.00 | 0.17% | 14,966 |
| Jan 21, 2026 | 30,100.00 | 30,100.00 | 29,000.00 | 29,500.00 | 29,500.00 | -2.64% | 44,780 |
| Jan 20, 2026 | 30,150.00 | 30,750.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.66% | 13,316 |
| Jan 19, 2026 | 30,450.00 | 30,450.00 | 29,950.00 | 30,100.00 | 30,100.00 | -0.99% | 20,594 |
| Jan 16, 2026 | 30,150.00 | 30,550.00 | 29,850.00 | 30,400.00 | 30,400.00 | 2.70% | 19,107 |
| Jan 15, 2026 | 29,800.00 | 30,150.00 | 29,550.00 | 29,600.00 | 29,600.00 | -1.82% | 20,420 |
| Jan 14, 2026 | 30,250.00 | 30,350.00 | 29,900.00 | 30,150.00 | 30,150.00 | -0.33% | 14,345 |
| Jan 13, 2026 | 30,450.00 | 30,600.00 | 29,700.00 | 30,250.00 | 30,250.00 | -0.66% | 20,155 |
| Jan 12, 2026 | 30,550.00 | 30,550.00 | 30,000.00 | 30,450.00 | 30,450.00 | -0.33% | 18,022 |
| Jan 9, 2026 | 31,500.00 | 31,500.00 | 30,400.00 | 30,550.00 | 30,550.00 | -3.02% | 20,344 |
| Jan 8, 2026 | 32,500.00 | 32,700.00 | 31,400.00 | 31,500.00 | 31,500.00 | -3.08% | 15,440 |
| Jan 7, 2026 | 32,450.00 | 32,800.00 | 31,500.00 | 32,500.00 | 32,500.00 | 0.15% | 41,907 |
| Jan 6, 2026 | 32,250.00 | 33,900.00 | 32,250.00 | 32,450.00 | 32,450.00 | -1.07% | 46,147 |
| Jan 5, 2026 | 32,850.00 | 33,200.00 | 32,150.00 | 32,800.00 | 32,800.00 | 0.46% | 43,428 |
| Jan 2, 2026 | 32,750.00 | 33,300.00 | 31,000.00 | 32,650.00 | 32,650.00 | -0.31% | 48,521 |
| Dec 30, 2025 | 32,300.00 | 33,050.00 | 32,150.00 | 32,750.00 | 32,750.00 | 0.77% | 17,954 |
| Dec 29, 2025 | 31,200.00 | 33,850.00 | 31,200.00 | 32,500.00 | 32,500.00 | 2.36% | 29,044 |
| Dec 26, 2025 | 33,250.00 | 33,300.00 | 31,650.00 | 31,750.00 | 31,750.00 | -3.93% | 43,145 |
| Dec 24, 2025 | 32,100.00 | 33,050.00 | 31,950.00 | 33,050.00 | 33,050.00 | 2.16% | 30,960 |
| Dec 23, 2025 | 32,850.00 | 32,850.00 | 31,000.00 | 32,350.00 | 32,350.00 | -0.92% | 57,385 |
| Dec 22, 2025 | 32,150.00 | 32,950.00 | 31,900.00 | 32,650.00 | 32,650.00 | 2.35% | 35,272 |
| Dec 19, 2025 | 31,900.00 | 32,400.00 | 31,550.00 | 31,900.00 | 31,900.00 | 0.95% | 32,203 |
| Dec 18, 2025 | 31,650.00 | 32,000.00 | 30,950.00 | 31,600.00 | 31,600.00 | -1.25% | 28,584 |
| Dec 17, 2025 | 32,650.00 | 32,950.00 | 31,850.00 | 32,000.00 | 32,000.00 | -1.23% | 31,440 |
| Dec 16, 2025 | 32,400.00 | 33,200.00 | 32,300.00 | 32,400.00 | 32,400.00 | -1.37% | 41,161 |
| Dec 15, 2025 | 33,450.00 | 33,800.00 | 32,800.00 | 32,850.00 | 32,850.00 | -3.10% | 44,446 |
| Dec 12, 2025 | 34,000.00 | 34,050.00 | 32,950.00 | 33,900.00 | 33,900.00 | 0.44% | 65,186 |
| Dec 11, 2025 | 31,850.00 | 35,000.00 | 31,850.00 | 33,750.00 | 33,750.00 | 6.97% | 219,364 |
| Dec 10, 2025 | 32,000.00 | 32,450.00 | 31,050.00 | 31,550.00 | 31,550.00 | -0.94% | 47,841 |
| Dec 9, 2025 | 29,750.00 | 32,450.00 | 29,700.00 | 31,850.00 | 31,850.00 | 7.24% | 109,762 |
| Dec 8, 2025 | 29,850.00 | 29,900.00 | 29,300.00 | 29,700.00 | 29,700.00 | -0.67% | 18,760 |
| Dec 5, 2025 | 29,700.00 | 30,050.00 | 29,300.00 | 29,900.00 | 29,900.00 | 0.67% | 23,935 |
| Dec 4, 2025 | 30,800.00 | 30,950.00 | 29,700.00 | 29,700.00 | 29,700.00 | -3.41% | 40,021 |
| Dec 3, 2025 | 31,150.00 | 31,400.00 | 30,300.00 | 30,750.00 | 30,750.00 | -1.28% | 29,787 |
| Dec 2, 2025 | 31,200.00 | 31,650.00 | 30,250.00 | 31,150.00 | 31,150.00 | -0.16% | 38,812 |
| Dec 1, 2025 | 31,200.00 | 31,800.00 | 31,000.00 | 31,200.00 | 31,200.00 | 0.16% | 51,018 |
| Nov 28, 2025 | 28,950.00 | 31,200.00 | 28,950.00 | 31,150.00 | 31,150.00 | 7.41% | 94,242 |
| Nov 27, 2025 | 28,750.00 | 29,300.00 | 28,400.00 | 29,000.00 | 29,000.00 | 0.87% | 26,430 |
| Nov 26, 2025 | 28,100.00 | 29,250.00 | 27,750.00 | 28,750.00 | 28,750.00 | 2.31% | 33,069 |
| Nov 25, 2025 | 28,900.00 | 29,050.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.71% | 48,268 |
| Nov 24, 2025 | 28,650.00 | 29,150.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.35% | 32,862 |
| Nov 21, 2025 | 27,650.00 | 28,950.00 | 27,450.00 | 28,400.00 | 28,400.00 | 1.43% | 34,116 |
| Nov 20, 2025 | 27,600.00 | 28,400.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1.45% | 14,078 |
| Nov 19, 2025 | 28,650.00 | 28,650.00 | 27,600.00 | 27,600.00 | 27,600.00 | -3.66% | 30,498 |
| Nov 18, 2025 | 29,050.00 | 29,100.00 | 28,350.00 | 28,650.00 | 28,650.00 | -1.38% | 18,121 |
| Nov 17, 2025 | 28,850.00 | 29,250.00 | 28,300.00 | 29,050.00 | 29,050.00 | -0.51% | 45,364 |
| Nov 14, 2025 | 29,500.00 | 30,400.00 | 28,900.00 | 29,200.00 | 29,200.00 | -1.68% | 33,042 |
| Nov 13, 2025 | 30,200.00 | 30,400.00 | 29,650.00 | 29,700.00 | 29,700.00 | -1.82% | 37,523 |
| Nov 12, 2025 | 28,750.00 | 30,450.00 | 28,100.00 | 30,250.00 | 30,250.00 | 5.22% | 102,591 |
| Nov 11, 2025 | 28,500.00 | 29,350.00 | 28,100.00 | 28,750.00 | 28,750.00 | 0.88% | 64,660 |
| Nov 10, 2025 | 27,450.00 | 28,850.00 | 27,200.00 | 28,500.00 | 28,500.00 | 4.40% | 84,937 |
| Nov 7, 2025 | 26,900.00 | 27,300.00 | 26,200.00 | 27,300.00 | 27,300.00 | 0.55% | 58,531 |
| Nov 6, 2025 | 27,150.00 | 27,750.00 | 26,950.00 | 27,150.00 | 27,150.00 | 0.37% | 30,001 |
| Nov 5, 2025 | 26,950.00 | 27,650.00 | 26,350.00 | 27,050.00 | 27,050.00 | 0.37% | 47,499 |
| Nov 4, 2025 | 28,350.00 | 28,350.00 | 26,750.00 | 26,950.00 | 26,950.00 | -2.88% | 109,354 |
| Nov 3, 2025 | 29,450.00 | 29,450.00 | 27,600.00 | 27,750.00 | 27,750.00 | -3.14% | 95,183 |
| Oct 31, 2025 | 27,000.00 | 29,100.00 | 26,950.00 | 28,650.00 | 28,650.00 | 6.31% | 200,604 |
| Oct 30, 2025 | 32,650.00 | 32,650.00 | 26,550.00 | 26,950.00 | 26,950.00 | -7.55% | 1,661,904 |
| Oct 29, 2025 | 29,550.00 | 30,400.00 | 28,800.00 | 29,150.00 | 29,150.00 | -0.68% | 75,301 |
| Oct 28, 2025 | 28,450.00 | 29,400.00 | 27,700.00 | 29,350.00 | 29,350.00 | 3.16% | 65,181 |
| Oct 27, 2025 | 28,900.00 | 29,200.00 | 28,450.00 | 28,450.00 | 28,450.00 | -0.70% | 38,866 |
| Oct 24, 2025 | 27,650.00 | 28,850.00 | 27,550.00 | 28,650.00 | 28,650.00 | 3.99% | 37,214 |
| Oct 23, 2025 | 28,650.00 | 28,700.00 | 27,550.00 | 27,550.00 | 27,550.00 | -2.99% | 24,695 |
| Oct 22, 2025 | 27,800.00 | 28,400.00 | 27,300.00 | 28,400.00 | 28,400.00 | 2.53% | 26,259 |
| Oct 21, 2025 | 28,200.00 | 28,400.00 | 27,450.00 | 27,700.00 | 27,700.00 | -1.42% | 37,985 |
| Oct 20, 2025 | 28,450.00 | 29,200.00 | 27,900.00 | 28,100.00 | 28,100.00 | -0.88% | 25,116 |
| Oct 17, 2025 | 28,850.00 | 28,850.00 | 27,550.00 | 28,350.00 | 28,350.00 | -1.73% | 77,142 |
| Oct 16, 2025 | 29,900.00 | 30,000.00 | 28,750.00 | 28,850.00 | 28,850.00 | -3.35% | 50,847 |
| Oct 15, 2025 | 30,000.00 | 30,300.00 | 29,650.00 | 29,850.00 | 29,850.00 | -0.50% | 39,087 |
| Oct 14, 2025 | 31,100.00 | 31,100.00 | 29,900.00 | 30,000.00 | 30,000.00 | -3.38% | 46,937 |
| Oct 13, 2025 | 31,000.00 | 31,900.00 | 30,900.00 | 31,050.00 | 31,050.00 | -1.74% | 67,898 |
| Oct 10, 2025 | 31,900.00 | 32,400.00 | 31,250.00 | 31,600.00 | 31,600.00 | -0.47% | 92,631 |
| Oct 2, 2025 | 29,750.00 | 32,050.00 | 29,750.00 | 31,750.00 | 31,750.00 | 7.99% | 203,161 |