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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

InBody Co.,Ltd (041830.KQ) KOE