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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30,800	29,700	29,700	30,950	29,700	39,641
December 03, 2025	31,150	30,750	30,750	31,400	30,300	30,249
December 02, 2025	31,200	31,150	31,150	31,650	30,250	39,212
December 01, 2025	31,200	31,200	31,200	31,800	31,000	51,025
November 28, 2025	28,950	31,150	31,150	31,200	28,950	94,242
November 27, 2025	28,750	29,000	29,000	29,300	28,400	26,638
November 26, 2025	28,100	28,750	28,750	29,250	27,750	33,625
November 25, 2025	28,900	28,100	28,100	29,050	28,000	48,637
November 24, 2025	28,650	28,350	28,350	29,150	28,200	32,495
November 21, 2025	27,650	28,400	28,400	28,950	27,450	34,139
November 20, 2025	27,600	28,000	28,000	28,400	27,600	14,848
November 19, 2025	28,650	27,600	27,600	28,650	27,600	30,924
November 18, 2025	29,050	28,650	28,650	29,100	28,350	18,381
November 17, 2025	28,850	29,050	29,050	29,250	28,300	45,364
November 14, 2025	29,500	29,200	29,200	30,400	28,900	33,783
November 13, 2025	30,200	29,700	29,700	30,400	29,650	37,523
November 12, 2025	28,750	30,250	30,250	30,450	28,100	102,907
November 11, 2025	28,500	28,750	28,750	29,350	28,100	65,556
November 10, 2025	27,450	28,500	28,500	28,850	27,200	84,937
November 07, 2025	26,900	27,300	27,300	27,300	26,200	59,649
November 06, 2025	27,150	27,150	27,150	27,750	26,950	30,933
November 05, 2025	26,950	27,050	27,050	27,650	26,350	47,499
November 04, 2025	28,350	26,950	26,950	28,350	26,750	109,354
November 03, 2025	29,450	27,750	27,750	29,450	27,600	95,867
October 31, 2025	27,000	28,650	28,650	29,100	26,950	201,040
October 30, 2025	32,650	26,950	26,950	32,650	26,550	1.66M
October 29, 2025	29,550	29,150	29,150	30,400	28,800	75,301
October 28, 2025	28,450	29,350	29,350	29,400	27,700	65,181
October 27, 2025	28,900	28,450	28,450	29,200	28,450	38,866
October 24, 2025	27,650	28,650	28,650	28,850	27,550	37,214
October 23, 2025	28,650	27,550	27,550	28,700	27,550	24,695
October 22, 2025	27,800	28,400	28,400	28,400	27,300	26,702
October 21, 2025	28,200	27,700	27,700	28,400	27,450	38,441
October 20, 2025	28,450	28,100	28,100	29,200	27,900	26,093
October 17, 2025	28,850	28,350	28,350	28,850	27,550	76,408
October 16, 2025	29,900	28,850	28,850	30,000	28,750	51,517
October 15, 2025	30,000	29,850	29,850	30,300	29,650	39,574
October 14, 2025	31,100	30,000	30,000	31,100	29,900	46,884
October 13, 2025	31,000	31,050	31,050	31,900	30,900	67,898
October 10, 2025	31,900	31,600	31,600	32,400	31,250	92,631
October 02, 2025	29,750	31,750	31,750	32,050	29,750	203,161
October 01, 2025	29,250	29,400	29,400	29,750	28,700	30,618
September 30, 2025	29,400	29,250	29,250	30,150	29,050	56,802
September 29, 2025	27,850	29,400	29,400	29,550	27,850	47,406
September 26, 2025	28,350	27,850	27,850	28,350	27,500	20,340
September 25, 2025	29,450	28,350	28,350	29,800	27,900	32,518
September 24, 2025	29,100	29,300	29,300	29,950	28,800	69,410
September 23, 2025	28,350	29,050	29,050	29,250	27,900	40,721
September 22, 2025	28,700	28,100	28,100	28,750	27,850	19,590
September 19, 2025	28,900	28,700	28,700	28,900	28,000	40,248
September 18, 2025	28,700	28,750	28,750	29,050	28,200	36,472
September 17, 2025	27,700	28,700	28,700	28,900	27,650	47,515
September 16, 2025	27,600	27,700	27,700	27,700	27,100	32,461
September 15, 2025	27,700	27,500	27,500	27,700	27,000	33,563
September 12, 2025	27,550	27,700	27,700	28,150	27,250	40,013
September 11, 2025	26,800	27,550	27,550	27,550	26,600	22,983
September 10, 2025	26,550	26,650	26,650	26,750	26,000	20,562
September 09, 2025	27,250	26,550	26,550	27,350	26,500	20,525
September 08, 2025	27,100	27,150	27,150	27,250	26,950	10,778
September 05, 2025	27,200	27,050	27,050	27,250	26,550	25,747

InBody Co.,Ltd (041830.KQ) KOE