InBody Co.,Ltd (KOSDAQ:041830)
South Korea
· Delayed Price · Currency is KRW 29,900
+200 (0.67%)
At close: Dec 5, 2025
InBody Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,700.00 | 30,050.00 | 29,300.00 | 29,700.00 | - | - | 19,370 |
| 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 |
| Oct 1, 2025 | 29,250.00 | 29,750.00 | 28,700.00 | 29,400.00 | 29,400.00 | 0.51% | 29,685 |
| Sep 30, 2025 | 29,400.00 | 30,150.00 | 29,050.00 | 29,250.00 | 29,250.00 | -0.51% | 56,802 |
| Sep 29, 2025 | 27,850.00 | 29,550.00 | 27,850.00 | 29,400.00 | 29,400.00 | 5.57% | 47,406 |
| Sep 26, 2025 | 28,350.00 | 28,350.00 | 27,500.00 | 27,850.00 | 27,850.00 | -1.76% | 20,159 |
| Sep 25, 2025 | 29,450.00 | 29,800.00 | 27,900.00 | 28,350.00 | 28,350.00 | -3.24% | 31,691 |
| Sep 24, 2025 | 29,100.00 | 29,950.00 | 28,800.00 | 29,300.00 | 29,300.00 | 0.86% | 68,081 |
| Sep 23, 2025 | 28,350.00 | 29,250.00 | 27,900.00 | 29,050.00 | 29,050.00 | 3.38% | 40,721 |
| Sep 22, 2025 | 28,700.00 | 28,750.00 | 27,850.00 | 28,100.00 | 28,100.00 | -2.09% | 18,521 |
| Sep 19, 2025 | 28,900.00 | 28,900.00 | 28,000.00 | 28,700.00 | 28,700.00 | -0.17% | 40,248 |
| Sep 18, 2025 | 28,700.00 | 29,050.00 | 28,200.00 | 28,750.00 | 28,750.00 | 0.17% | 36,472 |
| Sep 17, 2025 | 27,700.00 | 28,900.00 | 27,650.00 | 28,700.00 | 28,700.00 | 3.61% | 46,462 |
| Sep 16, 2025 | 27,600.00 | 27,700.00 | 27,100.00 | 27,700.00 | 27,700.00 | 0.73% | 32,461 |
| Sep 15, 2025 | 27,700.00 | 27,700.00 | 27,000.00 | 27,500.00 | 27,500.00 | -0.72% | 33,563 |
| Sep 12, 2025 | 27,550.00 | 28,150.00 | 27,250.00 | 27,700.00 | 27,700.00 | 0.54% | 39,729 |
| Sep 11, 2025 | 26,800.00 | 27,550.00 | 26,600.00 | 27,550.00 | 27,550.00 | 3.38% | 22,983 |
| Sep 10, 2025 | 26,550.00 | 26,750.00 | 26,000.00 | 26,650.00 | 26,650.00 | 0.38% | 20,257 |
| Sep 9, 2025 | 27,250.00 | 27,350.00 | 26,500.00 | 26,550.00 | 26,550.00 | -2.21% | 20,295 |
| Sep 8, 2025 | 27,100.00 | 27,250.00 | 26,950.00 | 27,150.00 | 27,150.00 | 0.37% | 10,706 |
| Sep 5, 2025 | 27,200.00 | 27,250.00 | 26,550.00 | 27,050.00 | 27,050.00 | -1.10% | 25,747 |
| Sep 4, 2025 | 27,200.00 | 27,350.00 | 27,000.00 | 27,350.00 | 27,350.00 | 0.92% | 12,451 |
| Sep 3, 2025 | 26,550.00 | 27,150.00 | 26,500.00 | 27,100.00 | 27,100.00 | 1.69% | 20,967 |
| Sep 2, 2025 | 26,550.00 | 26,950.00 | 26,450.00 | 26,650.00 | 26,650.00 | 0.38% | 12,849 |
| Sep 1, 2025 | 27,150.00 | 27,500.00 | 26,150.00 | 26,550.00 | 26,550.00 | -2.03% | 25,344 |
| Aug 29, 2025 | 28,250.00 | 28,350.00 | 27,000.00 | 27,100.00 | 27,100.00 | -4.75% | 90,186 |
| Aug 28, 2025 | 28,250.00 | 28,600.00 | 27,900.00 | 28,450.00 | 28,450.00 | 0.71% | 22,274 |
| Aug 27, 2025 | 27,750.00 | 28,600.00 | 27,650.00 | 28,250.00 | 28,250.00 | 2.54% | 38,191 |
| Aug 26, 2025 | 27,950.00 | 28,000.00 | 27,300.00 | 27,550.00 | 27,550.00 | -0.54% | 23,215 |
| Aug 25, 2025 | 27,850.00 | 28,500.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.89% | 72,178 |
| Aug 22, 2025 | 28,400.00 | 28,500.00 | 27,550.00 | 27,950.00 | 27,950.00 | -1.58% | 42,987 |
| Aug 21, 2025 | 28,950.00 | 29,200.00 | 28,200.00 | 28,400.00 | 28,400.00 | -1.90% | 26,774 |
| Aug 20, 2025 | 29,300.00 | 29,300.00 | 28,550.00 | 28,950.00 | 28,950.00 | -1.70% | 31,552 |
| Aug 19, 2025 | 28,750.00 | 29,550.00 | 28,400.00 | 29,450.00 | 29,450.00 | 2.43% | 62,856 |
| Aug 18, 2025 | 28,300.00 | 29,200.00 | 28,300.00 | 28,750.00 | 28,750.00 | 1.77% | 62,654 |
| Aug 14, 2025 | 28,100.00 | 29,700.00 | 28,050.00 | 28,250.00 | 28,250.00 | 0.89% | 101,053 |
| Aug 13, 2025 | 28,450.00 | 28,600.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.18% | 47,078 |
| Aug 12, 2025 | 28,200.00 | 29,100.00 | 27,900.00 | 28,050.00 | 28,050.00 | -0.71% | 72,281 |
| Aug 11, 2025 | 28,250.00 | 28,550.00 | 27,500.00 | 28,250.00 | 28,250.00 | -0.88% | 96,142 |
| Aug 8, 2025 | 28,250.00 | 28,550.00 | 27,500.00 | 28,500.00 | 28,500.00 | 0.53% | 121,665 |
| Aug 7, 2025 | 28,250.00 | 28,450.00 | 27,950.00 | 28,350.00 | 28,350.00 | 0.18% | 62,124 |
| Aug 6, 2025 | 26,900.00 | 28,400.00 | 26,900.00 | 28,300.00 | 28,300.00 | 5.01% | 187,743 |
| Aug 5, 2025 | 25,050.00 | 28,000.00 | 24,800.00 | 26,950.00 | 26,950.00 | 7.58% | 371,505 |
| Aug 4, 2025 | 23,800.00 | 25,150.00 | 23,550.00 | 25,050.00 | 25,050.00 | 5.25% | 106,616 |
| Aug 1, 2025 | 23,800.00 | 24,150.00 | 23,150.00 | 23,800.00 | 23,800.00 | - | 54,931 |
| Jul 31, 2025 | 23,700.00 | 24,100.00 | 23,350.00 | 23,800.00 | 23,800.00 | 0.42% | 38,256 |
| Jul 30, 2025 | 23,850.00 | 24,000.00 | 23,600.00 | 23,700.00 | 23,700.00 | -0.63% | 26,897 |
| Jul 29, 2025 | 23,650.00 | 24,000.00 | 23,100.00 | 23,850.00 | 23,850.00 | 1.27% | 31,772 |
| Jul 28, 2025 | 24,050.00 | 24,050.00 | 23,250.00 | 23,550.00 | 23,550.00 | -1.88% | 28,609 |
| Jul 25, 2025 | 23,400.00 | 24,100.00 | 23,200.00 | 24,000.00 | 24,000.00 | 2.56% | 42,965 |
| Jul 24, 2025 | 23,450.00 | 23,750.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.21% | 25,960 |
| Jul 23, 2025 | 23,750.00 | 23,750.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.06% | 25,934 |
| Jul 22, 2025 | 24,000.00 | 24,350.00 | 23,450.00 | 23,600.00 | 23,600.00 | -1.67% | 34,800 |
| Jul 21, 2025 | 23,750.00 | 24,000.00 | 23,550.00 | 24,000.00 | 24,000.00 | 1.27% | 19,944 |
| Jul 18, 2025 | 23,950.00 | 23,950.00 | 23,600.00 | 23,700.00 | 23,700.00 | -1.04% | 29,622 |
| Jul 17, 2025 | 23,400.00 | 23,950.00 | 23,300.00 | 23,950.00 | 23,950.00 | 2.35% | 24,943 |
| Jul 16, 2025 | 23,450.00 | 23,450.00 | 23,200.00 | 23,400.00 | 23,400.00 | - | 18,981 |
| Jul 15, 2025 | 23,350.00 | 23,550.00 | 22,850.00 | 23,400.00 | 23,400.00 | 0.86% | 67,791 |
| Jul 14, 2025 | 24,000.00 | 24,000.00 | 23,050.00 | 23,200.00 | 23,200.00 | -3.33% | 60,800 |
| Jul 11, 2025 | 23,850.00 | 24,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.63% | 54,728 |