Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

InBody Co.,Ltd (041830.KQ)

Compare
22,500.00
-50.00
(-0.22%)
At close: April 4 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522,550.0022,550.0022,100.0022,500.0022,500.0012,632
Apr 3, 202522,300.0022,600.0022,000.0022,550.0022,550.0012,022
Apr 2, 202522,300.0022,525.0021,900.0022,350.0022,350.007,057
Apr 1, 202521,950.0022,500.0021,950.0022,250.0022,250.007,057
Mar 31, 202522,000.0022,250.0021,550.0022,250.0022,250.0027,963
Mar 28, 2025 400.00 Dividend
Mar 28, 202522,200.0022,550.0022,050.0022,050.0022,050.0025,945
Mar 27, 202522,500.0022,750.0022,100.0022,550.0022,150.0012,473
Mar 26, 202522,650.0022,850.0022,550.0022,600.0022,199.1120,265
Mar 25, 202522,700.0022,800.0022,550.0022,650.0022,248.2346,349
Mar 24, 202523,150.0023,250.0022,700.0022,700.0022,297.3432,440
Mar 21, 202522,950.0023,200.0022,700.0023,150.0022,739.3627,127
Mar 20, 202523,400.0023,650.0022,750.0022,750.0022,346.4527,136
Mar 19, 202523,800.0023,850.0023,300.0023,400.0022,984.9212,080
Mar 18, 202523,150.0023,800.0022,950.0023,500.0023,083.1524,486
Mar 17, 202523,250.0023,500.0022,750.0022,950.0022,542.9032,373
Mar 14, 202523,400.0023,500.0023,150.0023,300.0022,886.709,436
Mar 13, 202523,800.0023,850.0023,300.0023,350.0022,935.8121,768
Mar 12, 202523,100.0023,775.0023,100.0023,600.0023,181.3817,253
Mar 11, 202523,700.0023,850.0023,000.0023,050.0022,641.1329,470
Mar 10, 202523,750.0024,000.0023,450.0023,750.0023,328.7113,423
Mar 7, 202523,600.0024,150.0023,400.0023,700.0023,279.6023,112
Mar 6, 202523,500.0024,200.0023,450.0023,700.0023,279.6024,756
Mar 5, 202523,000.0023,550.0022,850.0023,450.0023,034.0410,407
Mar 4, 202523,550.0023,850.0022,800.0022,800.0022,395.5741,787
Feb 28, 202523,950.0023,950.0023,500.0023,550.0023,132.2619,104
Feb 27, 202524,550.0024,600.0023,900.0024,000.0023,574.2832,559
Feb 26, 202524,950.0024,950.0024,250.0024,400.0023,967.1824,794
Feb 25, 202525,000.0025,250.0024,450.0024,600.0024,163.6437,628
Feb 24, 202525,600.0025,600.0024,900.0025,000.0024,556.5422,186
Feb 21, 202525,600.0025,600.0025,050.0025,600.0025,145.9025,396
Feb 20, 202525,450.0025,800.0024,950.0025,550.0025,096.7977,502
Feb 19, 202525,200.0025,250.0024,800.0025,000.0024,556.5416,935
Feb 18, 202524,650.0025,250.0024,400.0025,050.0024,605.6538,758
Feb 17, 202524,250.0024,700.0024,000.0024,650.0024,212.7522,594
Feb 14, 202525,100.0025,100.0024,200.0024,250.0023,819.8541,077
Feb 13, 202524,950.0025,150.0024,450.0025,150.0024,703.8835,229
Feb 12, 202524,800.0024,950.0024,450.0024,650.0024,212.7520,456
Feb 11, 202524,000.0024,900.0024,000.0024,800.0024,360.0951,486
Feb 10, 202524,300.0024,500.0023,700.0023,850.0023,426.9441,715
Feb 7, 202524,450.0024,600.0022,950.0024,150.0023,721.6270,738
Feb 6, 202524,050.0024,600.0023,900.0024,450.0024,016.3017,849
Feb 5, 202523,600.0024,200.0023,600.0023,950.0023,525.1719,094
Feb 4, 202524,250.0024,600.0023,550.0023,550.0023,132.2627,563
Feb 3, 202523,950.0024,300.0023,450.0024,250.0023,819.8519,850
Jan 31, 202525,700.0025,700.0023,900.0024,100.0023,672.5133,924
Jan 24, 202523,950.0024,600.0023,950.0024,400.0023,967.1819,255
Jan 23, 202524,700.0024,800.0023,900.0023,950.0023,525.1719,793
Jan 22, 202524,850.0024,850.0024,350.0024,450.0024,016.3017,807
Jan 21, 202523,850.0024,800.0023,850.0024,800.0024,360.0926,309
Jan 20, 202524,350.0024,350.0023,650.0023,700.0023,279.6014,809
Jan 17, 202523,850.0024,500.0023,700.0024,350.0023,918.0723,024
Jan 16, 202524,200.0024,300.0023,650.0023,850.0023,426.9423,631
Jan 15, 202524,250.0024,300.0023,800.0024,200.0023,770.7323,787
Jan 14, 202523,900.0024,350.0023,850.0023,850.0023,426.9421,890
Jan 13, 202523,400.0024,250.0023,200.0023,950.0023,525.1752,381
Jan 10, 202523,300.0023,800.0023,200.0023,450.0023,034.0415,161
Jan 9, 202523,200.0023,400.0022,950.0023,300.0022,886.7025,551
Jan 8, 202523,050.0023,350.0022,850.0023,350.0022,935.8124,162
Jan 7, 202523,550.0023,550.0022,800.0022,850.0022,444.6833,061
Jan 6, 202523,400.0023,450.0023,050.0023,050.0022,641.1320,617
Jan 3, 202523,800.0023,800.0023,000.0023,400.0022,984.9247,970
Jan 2, 202522,950.0024,000.0022,950.0023,800.0023,377.8324,160
Dec 30, 202422,650.0023,550.0022,500.0023,200.0022,788.4727,828
Dec 27, 202422,450.0022,750.0022,100.0022,700.0022,297.3426,120
Dec 26, 202422,000.0022,650.0021,650.0022,450.0022,051.7740,647
Dec 24, 202421,650.0021,850.0021,600.0021,750.0021,364.1919,725
Dec 23, 202421,750.0021,900.0021,350.0021,800.0021,413.3026,609
Dec 20, 202421,800.0022,300.0021,300.0021,300.0020,922.1733,827
Dec 19, 202422,200.0022,250.0021,800.0021,800.0021,413.3027,696
Dec 18, 202422,550.0022,650.0022,100.0022,200.0021,806.2121,386
Dec 17, 202422,800.0023,000.0022,500.0022,500.0022,100.8916,099
Dec 16, 202423,450.0023,450.0022,500.0022,800.0022,395.5714,465
Dec 13, 202422,350.0023,100.0022,350.0023,100.0022,690.2418,940
Dec 12, 202422,700.0022,750.0022,350.0022,450.0022,051.7713,110
Dec 11, 202421,700.0022,750.0021,400.0022,650.0022,248.2323,619
Dec 10, 202421,300.0021,600.0020,700.0021,450.0021,069.5128,915
Dec 9, 202421,400.0021,950.0020,800.0020,900.0020,529.2730,507
Dec 6, 202422,000.0022,000.0021,100.0021,650.0021,265.9620,090
Dec 5, 202422,150.0022,150.0021,700.0021,800.0021,413.3013,669
Dec 4, 202422,050.0022,450.0021,700.0022,000.0021,609.7617,892
Dec 3, 202421,900.0022,750.0021,900.0022,450.0022,051.778,984
Dec 2, 202422,500.0022,550.0022,250.0022,250.0021,855.3212,092
Nov 29, 202422,650.0023,050.0022,450.0022,500.0022,100.8914,345
Nov 28, 202422,550.0022,900.0022,350.0022,850.0022,444.6818,573
Nov 27, 202422,750.0023,000.0022,500.0022,500.0022,100.8932,836
Nov 26, 202422,950.0023,150.0022,650.0022,850.0022,444.6821,685
Nov 25, 202422,700.0023,300.0022,600.0022,950.0022,542.9029,811
Nov 22, 202422,450.0023,400.0022,450.0022,700.0022,297.3425,007
Nov 21, 202422,200.0022,750.0021,800.0022,400.0022,002.6624,283
Nov 20, 202422,600.0022,850.0022,150.0022,200.0021,806.2126,912
Nov 19, 202422,350.0022,900.0022,000.0022,500.0022,100.8933,411
Nov 18, 202422,500.0022,500.0021,500.0022,200.0021,806.2122,262
Nov 15, 202421,150.0021,700.0021,100.0021,700.0021,315.0817,113
Nov 14, 202421,450.0021,750.0020,850.0021,150.0020,774.8328,328
Nov 13, 202421,650.0022,350.0021,050.0021,450.0021,069.5165,687
Nov 12, 202423,650.0023,650.0021,300.0021,600.0021,216.85140,649
Nov 11, 202424,150.0024,500.0023,300.0023,600.0023,181.3830,901
Nov 8, 202424,400.0024,550.0024,150.0024,200.0023,770.739,644
Nov 7, 202424,100.0024,500.0024,100.0024,350.0023,918.0714,853
Nov 6, 202424,450.0024,450.0024,000.0024,100.0023,672.5121,288
Nov 5, 202424,500.0024,800.0024,200.0024,400.0023,967.1814,166
Nov 4, 202424,100.0024,600.0023,950.0024,450.0024,016.3014,521
Nov 1, 202424,300.0024,500.0024,050.0024,100.0023,672.519,932
Oct 31, 202424,500.0024,700.0024,100.0024,400.0023,967.189,037
Oct 30, 202423,850.0024,550.0023,550.0024,300.0023,868.9628,637
Oct 29, 202423,300.0023,900.0023,150.0023,850.0023,426.9419,394
Oct 28, 202423,250.0023,450.0023,050.0023,250.0022,837.5811,361
Oct 25, 202423,400.0023,500.0023,000.0023,250.0022,837.5812,222
Oct 24, 202423,500.0023,500.0023,300.0023,350.0022,935.815,550
Oct 23, 202423,750.0023,900.0023,400.0023,500.0023,083.1521,254
Oct 22, 202423,950.0023,950.0023,350.0023,350.0022,935.8118,249
Oct 21, 202423,650.0024,050.0023,450.0023,800.0023,377.8310,806
Oct 18, 202423,900.0024,000.0023,550.0023,650.0023,230.499,862
Oct 17, 202424,150.0024,150.0023,750.0023,950.0023,525.178,631
Oct 16, 202423,500.0024,200.0023,150.0024,000.0023,574.2822,355
Oct 15, 202423,400.0023,600.0023,250.0023,500.0023,083.1518,222
Oct 14, 202424,100.0024,100.0023,150.0023,550.0023,132.2632,388
Oct 11, 202424,100.0024,500.0023,800.0023,900.0023,476.0514,265
Oct 10, 202424,450.0024,450.0023,950.0024,100.0023,672.5117,589
Oct 8, 202424,000.0024,350.0024,000.0024,250.0023,819.8512,988
Oct 7, 202424,550.0024,550.0023,950.0024,000.0023,574.2829,205
Oct 4, 202424,650.0024,800.0024,200.0024,550.0024,114.5222,412
Oct 2, 202424,750.0024,800.0024,500.0024,650.0024,212.7526,304
Sep 30, 202424,450.0024,850.0024,200.0024,750.0024,310.9814,701
Sep 27, 202424,450.0024,700.0024,150.0024,450.0024,016.3018,686
Sep 26, 202424,000.0024,600.0024,000.0024,500.0024,065.4119,411
Sep 25, 202424,200.0024,600.0023,950.0024,000.0023,574.2810,601
Sep 24, 202423,650.0024,450.0023,600.0024,350.0023,918.0728,096
Sep 23, 202423,800.0023,800.0023,450.0023,550.0023,132.2612,803
Sep 20, 202423,500.0023,850.0023,450.0023,800.0023,377.8322,757
Sep 19, 202423,050.0023,550.0023,000.0023,500.0023,083.1521,840
Sep 13, 202423,050.0023,050.0022,750.0023,000.0022,592.0221,592
Sep 12, 202423,150.0023,600.0022,750.0022,950.0022,542.9071,472
Sep 11, 202423,350.0024,100.0023,300.0023,350.0022,935.8113,962
Sep 10, 202423,550.0023,650.0023,100.0023,350.0022,935.8113,920
Sep 9, 202423,450.0023,850.0023,150.0023,500.0023,083.1525,555
Sep 6, 202423,600.0023,950.0023,300.0023,500.0023,083.1526,562
Sep 5, 202424,100.0024,500.0023,600.0023,700.0023,279.6018,503
Sep 4, 202423,300.0024,350.0023,300.0024,250.0023,819.8527,875
Sep 3, 202425,250.0025,300.0024,300.0024,550.0024,114.5221,265
Sep 2, 202425,800.0025,850.0025,200.0025,400.0024,949.4559,125
Aug 30, 202425,050.0026,200.0025,000.0025,750.0025,293.24108,579
Aug 29, 202424,900.0025,300.0024,500.0025,050.0024,605.6576,555
Aug 28, 202424,400.0025,150.0024,000.0024,950.0024,507.4387,436
Aug 27, 202423,100.0024,100.0023,000.0024,050.0023,623.3934,949
Aug 26, 202423,050.0023,100.0022,600.0023,100.0022,690.2444,100
Aug 23, 202423,800.0023,800.0022,800.0023,050.0022,641.1341,621
Aug 22, 202424,250.0024,350.0023,400.0023,750.0023,328.7131,562
Aug 21, 202423,800.0024,450.0023,800.0024,100.0023,672.5121,736
Aug 20, 202424,200.0025,050.0024,000.0024,050.0023,623.3916,539
Aug 19, 202424,700.0024,750.0024,200.0024,200.0023,770.7318,164
Aug 16, 202424,100.0025,100.0024,100.0024,700.0024,261.8639,794
Aug 14, 202423,950.0024,000.0023,700.0024,000.0023,574.288,166
Aug 13, 202424,050.0024,200.0023,500.0023,950.0023,525.1715,626
Aug 12, 202423,850.0024,500.0023,750.0024,000.0023,574.2825,802
Aug 9, 202423,900.0024,250.0023,200.0023,550.0023,132.2643,977
Aug 8, 202423,300.0024,000.0022,950.0023,900.0023,476.0516,800
Aug 7, 202422,300.0023,400.0022,300.0023,000.0022,592.0212,527
Aug 6, 202421,500.0022,850.0021,500.0022,750.0022,346.4543,142
Aug 5, 202422,800.0022,800.0021,600.0021,750.0021,364.1962,346
Aug 2, 202423,750.0023,950.0022,800.0023,050.0022,641.1337,870
Aug 1, 202424,200.0024,200.0023,500.0023,750.0023,328.719,737
Jul 31, 202423,550.0024,150.0023,450.0024,100.0023,672.5115,843
Jul 30, 202423,300.0024,100.0023,200.0023,750.0023,328.7123,267
Jul 29, 202423,200.0023,550.0023,050.0023,300.0022,886.7023,641
Jul 26, 202423,400.0023,500.0022,800.0023,150.0022,739.3619,822
Jul 25, 202422,900.0023,450.0022,700.0023,300.0022,886.7026,504
Jul 24, 202423,300.0023,900.0022,750.0022,900.0022,493.7922,263
Jul 23, 202423,700.0023,950.0023,450.0023,550.0023,132.2612,296
Jul 22, 202423,700.0023,900.0023,000.0023,500.0023,083.1519,979
Jul 19, 202424,400.0024,400.0023,700.0023,850.0023,426.9422,119
Jul 18, 202424,550.0024,550.0024,050.0024,300.0023,868.9613,887
Jul 17, 202425,050.0025,050.0024,600.0024,600.0024,163.6417,095
Jul 16, 202425,000.0025,200.0024,650.0024,900.0024,458.3114,691
Jul 15, 202425,050.0025,250.0024,750.0025,100.0024,654.7713,876
Jul 12, 202424,800.0025,900.0024,800.0025,000.0024,556.5444,816
Jul 11, 202424,750.0025,050.0024,700.0024,800.0024,360.0917,801
Jul 10, 202424,700.0024,850.0024,550.0024,750.0024,310.9822,318
Jul 9, 202425,000.0025,300.0024,550.0024,700.0024,261.8634,417
Jul 8, 202425,100.0025,300.0025,000.0025,100.0024,654.7715,865
Jul 5, 202425,550.0025,650.0025,100.0025,150.0024,703.8828,303
Jul 4, 202425,350.0025,850.0025,350.0025,500.0025,047.675,804
Jul 3, 202425,500.0025,900.0025,300.0025,600.0025,145.9010,595
Jul 2, 202425,900.0026,250.0025,500.0025,500.0025,047.6718,116
Jul 1, 202426,000.0026,150.0025,800.0025,900.0025,440.5813,472
Jun 28, 202426,000.0026,150.0025,800.0026,000.0025,538.8010,977
Jun 27, 202426,100.0026,300.0025,800.0026,000.0025,538.8015,292
Jun 26, 202426,700.0026,700.0025,950.0026,050.0025,587.9213,547
Jun 25, 202426,400.0026,800.0026,350.0026,400.0025,931.7112,464
Jun 24, 202425,900.0026,450.0025,900.0026,350.0025,882.5923,488
Jun 21, 202425,900.0026,100.0025,800.0025,900.0025,440.5816,831
Jun 20, 202426,450.0026,550.0025,750.0025,900.0025,440.5829,635
Jun 19, 202425,950.0026,600.0025,850.0026,450.0025,980.8220,675
Jun 18, 202426,550.0026,550.0025,850.0025,950.0025,489.6920,890
Jun 17, 202426,650.0026,950.0026,250.0026,450.0025,980.8232,463
Jun 14, 202425,600.0026,300.0025,600.0026,250.0025,784.3730,933
Jun 13, 202426,200.0026,200.0025,700.0025,900.0025,440.5833,314
Jun 12, 202426,500.0026,600.0025,800.0026,200.0025,735.2622,657
Jun 11, 202426,900.0026,950.0026,200.0026,500.0026,029.9316,911
Jun 10, 202426,750.0026,900.0026,450.0026,800.0026,324.619,451
Jun 7, 202426,400.0027,100.0026,350.0026,700.0026,226.3927,587
Jun 5, 202426,150.0026,300.0025,900.0026,300.0025,833.4816,531
Jun 4, 202425,750.0026,500.0025,750.0025,850.0025,391.4636,216
Jun 3, 202425,950.0026,300.0025,750.0025,750.0025,293.2412,716
May 31, 202426,350.0026,350.0025,300.0025,800.0025,342.3535,305
May 30, 202425,600.0026,850.0025,600.0025,950.0025,489.6922,710
May 29, 202426,550.0027,350.0026,300.0026,450.0025,980.8235,415
May 28, 202427,000.0027,300.0026,500.0026,550.0026,079.0520,580
May 27, 202426,800.0027,150.0026,800.0027,050.0026,570.1811,786
May 24, 202426,900.0027,100.0026,700.0026,800.0026,324.6111,249
May 23, 202426,800.0026,950.0026,300.0026,950.0026,471.9511,762
May 22, 202427,000.0027,100.0026,450.0026,600.0026,128.1622,304
May 21, 202426,750.0027,350.0026,700.0026,850.0026,373.7214,775
May 20, 202427,000.0027,300.0026,700.0026,900.0026,422.8432,242
May 17, 202427,500.0027,800.0026,900.0027,000.0026,521.0624,065
May 16, 202427,700.0027,750.0027,200.0027,500.0027,012.2022,044
May 14, 202428,100.0028,300.0027,250.0027,400.0026,913.9721,790
May 13, 202427,850.0028,300.0027,450.0028,200.0027,699.7821,741
May 10, 202428,450.0028,500.0027,450.0027,850.0027,355.9940,225
May 9, 202428,750.0029,300.0027,750.0028,100.0027,601.5529,284
May 8, 202428,450.0029,050.0028,300.0028,750.0028,240.0213,042
May 7, 202428,400.0028,700.0028,150.0028,250.0027,748.8952,334
May 3, 202429,600.0029,600.0028,350.0028,400.0027,896.2374,519
May 2, 202429,700.0030,200.0029,200.0029,750.0029,222.2949,110
Apr 30, 202429,150.0030,050.0029,150.0029,750.0029,222.2969,443
Apr 29, 202429,250.0029,500.0028,750.0029,150.0028,632.9326,864
Apr 26, 202429,750.0029,750.0028,800.0029,250.0028,731.1521,778
Apr 25, 202429,150.0030,050.0029,150.0029,450.0028,927.6130,934
Apr 24, 202428,400.0029,650.0028,400.0029,200.0028,682.0452,691
Apr 23, 202428,550.0029,400.0027,900.0028,300.0027,798.0174,622
Apr 22, 202428,750.0029,000.0027,900.0028,250.0027,748.8925,301
Apr 19, 202427,450.0029,350.0027,400.0028,750.0028,240.0290,992
Apr 18, 202427,050.0027,700.0027,050.0027,550.0027,061.3116,015
Apr 17, 202427,700.0027,700.0027,050.0027,150.0026,668.407,311
Apr 16, 202427,400.0027,650.0026,650.0027,200.0026,717.5220,677
Apr 15, 202427,300.0027,950.0026,800.0027,700.0027,208.6521,399
Apr 12, 202427,300.0027,900.0027,200.0027,300.0026,815.7413,731
Apr 11, 202426,700.0027,850.0026,400.0027,300.0026,815.7428,656
Apr 9, 202426,850.0027,250.0026,600.0026,800.0026,324.6117,768
Apr 8, 202427,900.0028,150.0026,850.0026,850.0026,373.7230,875
Apr 5, 202427,200.0028,200.0027,200.0028,200.0027,699.7827,141
Apr 4, 202428,750.0028,900.0027,550.0027,750.0027,257.7638,502