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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34,750	34,400	34,400	35,550	34,200	12,512
February 19, 2026	34,500	35,050	35,050	35,750	34,300	20,429
February 13, 2026	34,500	34,250	34,250	34,750	33,500	30,399
February 12, 2026	34,500	34,800	34,800	35,200	34,050	34,081
February 11, 2026	35,350	34,750	34,750	35,850	33,600	54,767
February 10, 2026	34,600	35,350	35,350	35,550	34,500	43,428
February 09, 2026	33,500	34,700	34,700	34,850	33,500	37,345
February 06, 2026	34,250	33,500	33,500	34,250	32,200	28,749
February 05, 2026	32,950	34,350	34,350	35,350	32,800	61,449
February 04, 2026	31,950	33,250	33,250	33,250	31,900	44,540
February 03, 2026	32,250	32,600	32,600	32,600	31,550	46,971
February 02, 2026	31,650	31,750	31,750	32,550	31,350	63,944
January 30, 2026	32,250	32,650	32,650	32,850	31,800	23,355
January 29, 2026	31,900	32,500	32,500	32,950	31,050	38,636
January 28, 2026	31,550	31,400	31,400	32,050	31,050	36,304
January 27, 2026	31,100	31,150	31,150	31,600	30,750	24,773
January 26, 2026	30,450	31,250	31,250	31,550	30,450	56,916
January 23, 2026	29,650	30,300	30,300	30,700	29,550	28,001
January 22, 2026	29,450	29,550	29,550	29,650	29,200	16,087
January 21, 2026	30,100	29,500	29,500	30,100	29,000	44,780
January 20, 2026	30,150	30,300	30,300	30,750	30,000	13,166
January 19, 2026	30,450	30,100	30,100	30,450	29,950	20,918
January 16, 2026	30,150	30,400	30,400	30,550	29,850	18,911
January 15, 2026	29,800	29,600	29,600	30,150	29,550	20,811
January 14, 2026	30,250	30,150	30,150	30,350	29,900	14,341
January 13, 2026	30,450	30,250	30,250	30,600	29,700	20,156
January 12, 2026	30,550	30,450	30,450	30,550	30,000	18,022
January 09, 2026	31,500	30,550	30,550	31,500	30,400	20,344
January 08, 2026	32,500	31,500	31,500	32,700	31,400	15,898
January 07, 2026	32,450	32,500	32,500	32,800	31,500	41,816
January 06, 2026	32,250	32,450	32,450	33,900	32,250	46,446
January 05, 2026	32,850	32,800	32,800	33,200	32,150	44,048
January 02, 2026	32,750	32,650	32,650	33,300	31,000	48,521
December 30, 2025	32,300	32,750	32,750	33,050	32,150	18,071
December 29, 2025	31,200	32,500	32,500	33,850	31,200	29,044
December 26, 2025	33,250	31,750	31,750	33,300	31,650	43,145
December 24, 2025	32,100	33,050	33,050	33,050	31,950	32,001
December 23, 2025	32,850	32,350	32,350	32,850	31,000	57,392
December 22, 2025	32,150	32,650	32,650	32,950	31,900	35,573
December 19, 2025	31,900	31,900	31,900	32,400	31,550	37,087
December 18, 2025	31,650	31,550	31,550	32,000	30,950	27,408
December 17, 2025	32,650	32,000	32,000	32,950	31,850	31,508
December 16, 2025	32,400	32,400	32,400	33,200	32,300	42,212
December 15, 2025	33,450	32,850	32,850	33,800	32,800	44,446
December 12, 2025	34,000	33,900	33,900	34,050	32,950	65,971
December 11, 2025	31,850	33,750	33,750	35,000	31,850	220,611
December 10, 2025	32,000	31,550	31,550	32,450	31,050	48,651
December 09, 2025	29,750	31,850	31,850	32,450	29,700	110,957
December 08, 2025	29,850	29,700	29,700	29,900	29,300	18,782
December 05, 2025	29,700	29,900	29,900	30,050	29,300	26,323
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

InBody Co.,Ltd (041830.KQ) KOE