InBody Co.,Ltd - 041830.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28,300	28,750	28,750	29,200	28,300	62,528
August 14, 2025	28,100	28,250	28,250	29,700	28,050	101,053
August 13, 2025	28,450	28,000	28,000	28,600	28,000	47,078
August 12, 2025	28,200	28,050	28,050	29,100	27,900	72,281
August 11, 2025	28,250	28,250	28,250	28,550	27,500	96,142
August 08, 2025	28,250	28,400	28,400	28,550	27,500	119,514
August 07, 2025	28,250	28,350	28,350	28,450	27,950	62,840
August 06, 2025	26,900	28,300	28,300	28,400	26,900	187,743
August 05, 2025	25,050	26,950	26,950	28,000	24,800	371,505
August 04, 2025	23,800	25,050	25,050	25,150	23,550	106,616
August 01, 2025	23,800	23,800	23,800	24,150	23,150	54,931
July 31, 2025	23,700	23,800	23,800	24,100	23,350	38,256
July 30, 2025	23,850	23,700	23,700	24,000	23,600	26,897
July 29, 2025	23,650	23,850	23,850	24,000	23,100	31,772
July 28, 2025	24,050	23,550	23,550	24,050	23,250	28,609
July 25, 2025	23,400	24,000	24,000	24,100	23,200	42,965
July 24, 2025	23,450	23,400	23,400	23,750	23,300	26,226
July 23, 2025	23,750	23,350	23,350	23,750	23,250	25,934
July 22, 2025	24,000	23,600	23,600	24,350	23,450	34,800
July 21, 2025	23,750	24,000	24,000	24,000	23,550	19,944
July 18, 2025	23,950	23,700	23,700	23,950	23,600	29,622
July 17, 2025	23,400	23,950	23,950	23,950	23,300	24,943
July 16, 2025	23,450	23,400	23,400	23,450	23,200	18,981
July 15, 2025	23,350	23,400	23,400	23,550	22,850	67,791
July 14, 2025	24,000	23,200	23,200	24,000	23,050	60,800
July 11, 2025	23,850	24,000	24,000	24,200	23,700	55,002
July 10, 2025	23,850	23,850	23,850	23,900	23,400	41,858
July 09, 2025	23,650	23,850	23,850	24,050	23,500	38,496
July 08, 2025	23,450	23,550	23,550	23,800	23,250	37,344
July 07, 2025	23,400	23,450	23,450	23,550	23,100	28,230
July 04, 2025	23,800	23,350	23,350	23,900	23,350	26,040
July 03, 2025	23,400	23,600	23,600	23,850	23,300	70,627
July 02, 2025	23,650	23,250	23,250	23,800	22,850	48,545
July 01, 2025	23,900	23,650	23,650	24,200	23,600	53,097
June 30, 2025	23,900	23,850	23,850	23,950	23,650	14,008
June 27, 2025	24,150	23,900	23,900	24,150	23,650	32,039
June 26, 2025	24,500	24,100	24,100	24,750	23,900	35,995
June 25, 2025	24,350	24,250	24,250	24,500	23,800	34,951
June 24, 2025	23,900	24,500	24,500	24,500	23,900	25,543
June 23, 2025	24,250	23,800	23,800	24,275	23,500	22,074
June 20, 2025	24,600	24,250	24,250	24,650	24,050	47,762
June 19, 2025	24,500	24,550	24,550	24,750	24,300	22,150
June 18, 2025	24,800	24,500	24,500	24,800	24,300	18,539
June 17, 2025	24,800	24,800	24,800	24,900	24,400	22,559
June 16, 2025	25,250	24,800	24,800	25,250	24,300	34,746
June 13, 2025	25,800	25,250	25,250	25,800	24,900	68,581
June 12, 2025	26,100	25,800	25,800	26,450	25,350	56,394
June 11, 2025	25,700	26,050	26,050	26,050	25,400	48,178
June 10, 2025	25,750	25,700	25,700	25,900	25,100	70,098
June 09, 2025	24,500	25,800	25,800	25,800	24,450	72,417
June 05, 2025	24,500	24,400	24,400	24,650	24,150	41,664
June 04, 2025	25,000	24,550	24,550	25,200	24,500	33,784
June 02, 2025	24,550	25,000	25,000	25,000	24,400	39,280
May 30, 2025	24,350	24,550	24,550	24,850	24,350	26,418
May 29, 2025	24,750	24,550	24,550	24,750	24,250	30,182
May 28, 2025	24,750	24,550	24,550	25,000	24,500	22,862
May 27, 2025	25,100	24,800	24,800	25,300	24,600	31,964
May 26, 2025	25,250	25,250	25,250	25,250	24,550	49,584
May 23, 2025	24,350	25,000	25,000	25,100	24,150	76,377
May 22, 2025	23,500	24,500	24,500	24,600	23,400	55,570

InBody Co.,Ltd (041830.KQ) KOE