InBody Co., Ltd. 041830
KRX · South Korea · Health Technology
KRW 53,400.00+800.00 (+1.52%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 53,400.00 | +1.52% | KRW 52,100.00 | KRW 54,300.00 | KRW 51,200.00 | 65.07K |
| 2026-09-30 | KRW 52,600.00 | -2.23% | KRW 53,800.00 | KRW 53,900.00 | KRW 51,800.00 | 56.42K |
| 2026-09-29 | KRW 53,800.00 | -0.92% | KRW 53,500.00 | KRW 54,300.00 | KRW 52,400.00 | 60.87K |
| 2026-09-28 | KRW 54,300.00 | +2.07% | KRW 53,700.00 | KRW 54,900.00 | KRW 52,200.00 | 59.34K |
| 2026-09-23 | KRW 53,200.00 | -1.85% | KRW 55,200.00 | KRW 56,300.00 | KRW 52,900.00 | 48.55K |
| 2026-09-22 | KRW 54,200.00 | -5.41% | KRW 56,800.00 | KRW 57,200.00 | KRW 53,500.00 | 146.62K |
| 2026-09-21 | KRW 57,300.00 | -0.35% | KRW 57,500.00 | KRW 58,200.00 | KRW 57,000.00 | 26.04K |
| 2026-09-18 | KRW 57,500.00 | -1.03% | KRW 58,400.00 | KRW 58,500.00 | KRW 57,000.00 | 78.35K |
| 2026-09-17 | KRW 58,100.00 | +0.52% | KRW 57,700.00 | KRW 60,400.00 | KRW 57,000.00 | 61.76K |
| 2026-09-16 | KRW 57,800.00 | -0.86% | KRW 58,600.00 | KRW 58,700.00 | KRW 55,800.00 | 27.91K |
| 2026-09-15 | KRW 58,300.00 | +2.82% | KRW 56,700.00 | KRW 60,200.00 | KRW 56,700.00 | 313.86K |
| 2026-09-14 | KRW 56,700.00 | -1.56% | KRW 57,300.00 | KRW 58,800.00 | KRW 55,800.00 | 58.14K |
| 2026-09-11 | KRW 57,600.00 | -1.20% | KRW 58,100.00 | KRW 59,400.00 | KRW 57,300.00 | 19.29K |
| 2026-09-10 | KRW 58,300.00 | -0.34% | KRW 57,900.00 | KRW 58,700.00 | KRW 56,600.00 | 43.37K |
| 2026-09-09 | KRW 58,500.00 | +0.17% | KRW 58,100.00 | KRW 59,500.00 | KRW 57,700.00 | 39.54K |
| 2026-09-08 | KRW 58,400.00 | -2.67% | KRW 60,000.00 | KRW 60,500.00 | KRW 58,400.00 | 59.20K |
| 2026-09-07 | KRW 60,000.00 | -1.80% | KRW 61,100.00 | KRW 62,900.00 | KRW 59,500.00 | 46.11K |
| 2026-09-04 | KRW 61,100.00 | +2.52% | KRW 59,800.00 | KRW 63,000.00 | KRW 59,200.00 | 48.14K |
| 2026-09-03 | KRW 59,600.00 | +1.19% | KRW 59,900.00 | KRW 63,400.00 | KRW 59,300.00 | 95.48K |
| 2026-09-02 | KRW 58,900.00 | -3.60% | KRW 60,900.00 | KRW 60,900.00 | KRW 58,200.00 | 42.87K |
| 2026-09-01 | KRW 61,100.00 | +1.50% | KRW 59,700.00 | KRW 63,300.00 | KRW 56,700.00 | 223.48K |
| 2026-08-31 | KRW 60,200.00 | -0.17% | KRW 58,900.00 | KRW 62,000.00 | KRW 56,800.00 | 94.51K |
| 2026-08-28 | KRW 60,300.00 | -0.33% | KRW 60,200.00 | KRW 60,800.00 | KRW 59,400.00 | 36.16K |
| 2026-08-27 | KRW 60,500.00 | +0.33% | KRW 63,000.00 | KRW 63,400.00 | KRW 59,600.00 | 89.15K |
| 2026-08-26 | KRW 60,300.00 | -0.99% | KRW 62,000.00 | KRW 62,000.00 | KRW 59,200.00 | 41.34K |
| 2026-08-25 | KRW 60,900.00 | -3.18% | KRW 62,900.00 | KRW 64,400.00 | KRW 56,700.00 | 111.23K |
| 2026-08-24 | KRW 62,900.00 | +5.18% | KRW 61,600.00 | KRW 65,700.00 | KRW 61,200.00 | 114.07K |
| 2026-08-21 | KRW 59,800.00 | -3.55% | KRW 61,100.00 | KRW 62,200.00 | KRW 57,800.00 | 109.12K |
| 2026-08-20 | KRW 62,000.00 | -0.64% | KRW 63,000.00 | KRW 65,900.00 | KRW 61,200.00 | 44.58K |
| 2026-08-19 | KRW 62,400.00 | +2.13% | KRW 62,100.00 | KRW 64,500.00 | KRW 61,300.00 | 98.22K |
| 2026-08-18 | KRW 61,100.00 | -5.12% | KRW 64,000.00 | KRW 64,000.00 | KRW 60,900.00 | 133.59K |
| 2026-08-14 | KRW 64,400.00 | -2.72% | KRW 65,000.00 | KRW 65,800.00 | KRW 62,500.00 | 120.18K |
| 2026-08-13 | KRW 66,200.00 | -1.78% | KRW 66,800.00 | KRW 69,000.00 | KRW 64,800.00 | 130.67K |
| 2026-08-12 | KRW 67,400.00 | -3.58% | KRW 68,300.00 | KRW 68,800.00 | KRW 64,600.00 | 144.31K |
| 2026-08-11 | KRW 69,900.00 | -0.14% | KRW 69,300.00 | KRW 72,100.00 | KRW 67,600.00 | 122.88K |
| 2026-08-10 | KRW 70,000.00 | -1.13% | KRW 69,200.00 | KRW 71,000.00 | KRW 65,900.00 | 223.35K |
| 2026-08-07 | KRW 70,800.00 | +1.14% | KRW 68,700.00 | KRW 71,400.00 | KRW 65,300.00 | 389.29K |
| 2026-08-06 | KRW 70,000.00 | +23.46% | KRW 57,500.00 | KRW 73,500.00 | KRW 56,900.00 | 654.58K |
| 2026-08-05 | KRW 56,700.00 | -1.22% | KRW 57,400.00 | KRW 57,400.00 | KRW 53,600.00 | 99.84K |
| 2026-08-04 | KRW 57,400.00 | +14.80% | KRW 49,550.00 | KRW 59,400.00 | KRW 49,550.00 | 178.99K |
| 2026-08-03 | KRW 50,000.00 | +8.23% | KRW 46,950.00 | KRW 50,400.00 | KRW 46,050.00 | 73.34K |
| 2026-07-31 | KRW 46,200.00 | -0.96% | KRW 48,100.00 | KRW 48,100.00 | KRW 45,550.00 | 91.25K |
| 2026-07-30 | KRW 46,650.00 | -5.57% | KRW 49,400.00 | KRW 52,300.00 | KRW 46,500.00 | 54.62K |
| 2026-07-29 | KRW 49,400.00 | -1.79% | KRW 50,400.00 | KRW 50,800.00 | KRW 47,000.00 | 122.61K |
| 2026-07-28 | KRW 50,300.00 | -0.40% | KRW 49,400.00 | KRW 51,600.00 | KRW 48,600.00 | 74.78K |
| 2026-07-27 | KRW 50,500.00 | +6.32% | KRW 47,550.00 | KRW 50,900.00 | KRW 47,350.00 | 75.41K |
| 2026-07-24 | KRW 47,500.00 | -3.26% | KRW 49,000.00 | KRW 49,150.00 | KRW 46,900.00 | 61.92K |
| 2026-07-23 | KRW 49,100.00 | -1.21% | KRW 49,600.00 | KRW 51,500.00 | KRW 47,500.00 | 112.95K |
| 2026-07-22 | KRW 49,700.00 | -6.93% | KRW 53,800.00 | KRW 54,400.00 | KRW 49,400.00 | 76.11K |
| 2026-07-21 | KRW 53,400.00 | +4.91% | KRW 51,900.00 | KRW 53,900.00 | KRW 49,600.00 | 117.05K |
| 2026-07-20 | KRW 50,900.00 | -6.09% | KRW 52,500.00 | KRW 53,800.00 | KRW 50,400.00 | 65.83K |
| 2026-07-16 | KRW 54,200.00 | -2.34% | KRW 55,600.00 | KRW 56,300.00 | KRW 52,500.00 | 70.06K |
| 2026-07-15 | KRW 55,500.00 | +5.92% | KRW 53,200.00 | KRW 56,000.00 | KRW 53,200.00 | 90.58K |
| 2026-07-14 | KRW 52,400.00 | +1.55% | KRW 51,000.00 | KRW 53,800.00 | KRW 50,000.00 | 65.51K |
| 2026-07-13 | KRW 51,600.00 | -1.71% | KRW 52,500.00 | KRW 54,300.00 | KRW 47,300.00 | 113.85K |
| 2026-07-10 | KRW 52,500.00 | -5.41% | KRW 55,000.00 | KRW 55,700.00 | KRW 51,800.00 | 81.08K |
| 2026-07-09 | KRW 55,500.00 | +2.40% | KRW 53,700.00 | KRW 59,000.00 | KRW 53,500.00 | 113.74K |
| 2026-07-08 | KRW 54,200.00 | -3.21% | KRW 56,700.00 | KRW 56,700.00 | KRW 51,100.00 | 170.08K |
| 2026-07-07 | KRW 56,000.00 | -3.78% | KRW 58,500.00 | KRW 62,700.00 | KRW 55,100.00 | 152.25K |
| 2026-07-06 | KRW 58,200.00 | +7.78% | KRW 56,200.00 | KRW 61,100.00 | KRW 52,700.00 | 130.76K |
| 2026-07-03 | KRW 54,000.00 | -7.85% | KRW 59,900.00 | KRW 59,900.00 | KRW 52,500.00 | 189.53K |
| 2026-07-02 | KRW 58,600.00 | -5.48% | KRW 59,500.00 | KRW 63,200.00 | KRW 57,200.00 | 183.76K |
| 2026-07-01 | KRW 62,000.00 | +7.27% | KRW 56,900.00 | KRW 64,200.00 | KRW 55,600.00 | 264.21K |
| 2026-06-30 | KRW 57,800.00 | +9.89% | KRW 52,700.00 | KRW 62,000.00 | KRW 52,200.00 | 360.21K |
| 2026-06-29 | KRW 52,600.00 | +16.50% | KRW 45,150.00 | KRW 52,900.00 | KRW 45,150.00 | 236.09K |
| 2026-06-26 | KRW 45,150.00 | -5.94% | KRW 49,100.00 | KRW 49,300.00 | KRW 43,350.00 | 106.89K |
| 2026-06-25 | KRW 48,000.00 | +3.67% | KRW 47,050.00 | KRW 49,500.00 | KRW 45,650.00 | 88.68K |
| 2026-06-24 | KRW 46,300.00 | +4.16% | KRW 44,350.00 | KRW 49,800.00 | KRW 43,850.00 | 109.04K |
| 2026-06-23 | KRW 44,450.00 | -4.10% | KRW 46,350.00 | KRW 47,200.00 | KRW 44,450.00 | 97.62K |
| 2026-06-22 | KRW 46,350.00 | -0.22% | KRW 47,150.00 | KRW 48,200.00 | KRW 44,550.00 | 76.91K |
| 2026-06-19 | KRW 46,450.00 | +0.11% | KRW 46,250.00 | KRW 50,000.00 | KRW 45,350.00 | 129.38K |
| 2026-06-18 | KRW 46,400.00 | -0.64% | KRW 46,850.00 | KRW 47,800.00 | KRW 45,550.00 | 65.49K |
| 2026-06-17 | KRW 46,700.00 | +2.64% | KRW 46,350.00 | KRW 47,000.00 | KRW 44,500.00 | 95.67K |
| 2026-06-16 | KRW 45,500.00 | -0.11% | KRW 45,350.00 | KRW 48,800.00 | KRW 44,850.00 | 92.41K |
| 2026-06-15 | KRW 45,550.00 | +2.71% | KRW 45,800.00 | KRW 46,900.00 | KRW 43,300.00 | 54.15K |
| 2026-06-12 | KRW 44,350.00 | -4.00% | KRW 46,200.00 | KRW 47,450.00 | KRW 44,000.00 | 64.81K |
| 2026-06-11 | KRW 46,200.00 | +1.20% | KRW 45,150.00 | KRW 46,800.00 | KRW 43,000.00 | 108.90K |
| 2026-06-10 | KRW 45,650.00 | +10.40% | KRW 41,000.00 | KRW 47,900.00 | KRW 41,000.00 | 13 |
| 2026-06-09 | KRW 41,350.00 | +9.83% | KRW 38,050.00 | KRW 41,450.00 | KRW 38,050.00 | 88.54K |
| 2026-06-08 | KRW 37,650.00 | -5.40% | KRW 36,350.00 | KRW 39,750.00 | KRW 36,300.00 | 74.19K |
| 2026-06-05 | KRW 39,800.00 | -6.24% | KRW 42,450.00 | KRW 42,550.00 | KRW 39,500.00 | 42.16K |
| 2026-06-04 | KRW 42,450.00 | -0.70% | KRW 42,500.00 | KRW 43,150.00 | KRW 41,700.00 | 30.20K |
| 2026-06-02 | KRW 42,750.00 | 0.00% | KRW 45,200.00 | KRW 45,200.00 | KRW 36,350.00 | 82.39K |
| 2026-06-01 | KRW 42,750.00 | -6.76% | KRW 44,900.00 | KRW 45,000.00 | KRW 42,150.00 | 95.57K |
| 2026-05-29 | KRW 45,850.00 | -2.03% | KRW 46,800.00 | KRW 47,200.00 | KRW 44,050.00 | 59.88K |
| 2026-05-28 | KRW 46,800.00 | +0.86% | KRW 48,450.00 | KRW 48,900.00 | KRW 45,700.00 | 92.53K |
| 2026-05-27 | KRW 46,400.00 | +0.87% | KRW 45,700.00 | KRW 46,850.00 | KRW 42,300.00 | 84.82K |
| 2026-05-26 | KRW 46,000.00 | -2.85% | KRW 48,100.00 | KRW 48,500.00 | KRW 44,800.00 | 71.11K |
| 2026-05-22 | KRW 47,350.00 | +11.81% | KRW 42,700.00 | KRW 48,900.00 | KRW 42,700.00 | 105.04K |
| 2026-05-21 | KRW 42,350.00 | -2.31% | KRW 43,200.00 | KRW 44,200.00 | KRW 41,650.00 | 55.98K |