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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	27,200	27,350	27,350	27,350	27,000	12,445
September 03, 2025	26,550	27,100	27,100	27,150	26,500	21,115
September 02, 2025	26,550	26,650	26,650	26,950	26,450	12,849
September 01, 2025	27,150	26,550	26,550	27,500	26,150	26,103
August 29, 2025	28,250	27,100	27,100	28,350	27,000	90,186
August 28, 2025	28,250	28,450	28,450	28,600	27,900	22,274
August 27, 2025	27,750	28,250	28,250	28,600	27,650	38,191
August 26, 2025	27,950	27,550	27,550	28,000	27,300	23,786
August 25, 2025	27,850	27,700	27,700	28,500	27,600	72,178
August 22, 2025	28,400	27,950	27,950	28,500	27,550	43,538
August 21, 2025	28,950	28,400	28,400	29,200	28,200	26,774
August 20, 2025	29,300	28,950	28,950	29,300	28,550	31,827
August 19, 2025	28,750	29,450	29,450	29,550	28,400	62,856
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

InBody Co.,Ltd (041830.KQ) KOE