UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,194.18 -2,130.73 (-4.41%)
InBody Co.,Ltd (041830.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 29,150.00 | 30,050.00 | 29,150.00 | 29,750.00 | 29,750.00 | 69,443 |
| 29 Apr 2024 | 29,250.00 | 29,500.00 | 28,750.00 | 29,150.00 | 29,150.00 | 26,864 |
| 26 Apr 2024 | 29,750.00 | 29,750.00 | 28,800.00 | 29,250.00 | 29,250.00 | 21,778 |
| 25 Apr 2024 | 29,150.00 | 30,050.00 | 29,150.00 | 29,450.00 | 29,450.00 | 30,934 |
| 24 Apr 2024 | 28,400.00 | 29,650.00 | 28,400.00 | 29,200.00 | 29,200.00 | 52,691 |
| 23 Apr 2024 | 28,550.00 | 29,400.00 | 27,900.00 | 28,300.00 | 28,300.00 | 74,622 |
| 22 Apr 2024 | 28,750.00 | 29,000.00 | 27,900.00 | 28,250.00 | 28,250.00 | 25,301 |
| 19 Apr 2024 | 27,450.00 | 29,350.00 | 27,400.00 | 28,750.00 | 28,750.00 | 90,992 |
| 18 Apr 2024 | 27,050.00 | 27,700.00 | 27,050.00 | 27,550.00 | 27,550.00 | 16,015 |
| 17 Apr 2024 | 27,700.00 | 27,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | 7,311 |
| 16 Apr 2024 | 27,400.00 | 27,650.00 | 26,650.00 | 27,200.00 | 27,200.00 | 20,677 |
| 15 Apr 2024 | 27,300.00 | 27,950.00 | 26,800.00 | 27,700.00 | 27,700.00 | 21,399 |
| 12 Apr 2024 | 27,300.00 | 27,900.00 | 27,200.00 | 27,300.00 | 27,300.00 | 13,731 |
| 11 Apr 2024 | 26,700.00 | 27,850.00 | 26,400.00 | 27,300.00 | 27,300.00 | 28,656 |
| 09 Apr 2024 | 26,850.00 | 27,250.00 | 26,600.00 | 26,800.00 | 26,800.00 | 17,768 |
| 08 Apr 2024 | 27,900.00 | 28,150.00 | 26,850.00 | 26,850.00 | 26,850.00 | 30,875 |
| 05 Apr 2024 | 27,200.00 | 28,200.00 | 27,200.00 | 28,200.00 | 28,200.00 | 27,141 |
| 04 Apr 2024 | 28,750.00 | 28,900.00 | 27,550.00 | 27,750.00 | 27,750.00 | 38,502 |
| 03 Apr 2024 | 29,100.00 | 29,100.00 | 27,950.00 | 28,800.00 | 28,800.00 | 31,531 |
| 02 Apr 2024 | 29,550.00 | 29,750.00 | 28,600.00 | 29,100.00 | 29,100.00 | 36,385 |
| 01 Apr 2024 | 30,650.00 | 30,700.00 | 29,100.00 | 29,450.00 | 29,450.00 | 34,619 |
| 29 Mar 2024 | 29,750.00 | 30,500.00 | 29,150.00 | 30,150.00 | 30,150.00 | 54,261 |
| 28 Mar 2024 | 29,850.00 | 29,850.00 | 29,350.00 | 29,500.00 | 29,500.00 | 20,099 |
| 27 Mar 2024 | 30,000.00 | 30,050.00 | 29,150.00 | 29,650.00 | 29,650.00 | 40,226 |
| 26 Mar 2024 | 29,250.00 | 30,200.00 | 28,850.00 | 30,050.00 | 30,050.00 | 60,394 |
| 25 Mar 2024 | 29,100.00 | 29,450.00 | 28,850.00 | 29,250.00 | 29,250.00 | 30,202 |
| 22 Mar 2024 | 28,650.00 | 29,100.00 | 27,850.00 | 29,100.00 | 29,100.00 | 47,890 |
| 21 Mar 2024 | 29,000.00 | 29,200.00 | 28,250.00 | 28,450.00 | 28,450.00 | 22,500 |
| 20 Mar 2024 | 28,700.00 | 29,500.00 | 28,300.00 | 28,900.00 | 28,900.00 | 30,387 |
| 19 Mar 2024 | 29,000.00 | 29,100.00 | 28,100.00 | 28,600.00 | 28,600.00 | 35,493 |
| 18 Mar 2024 | 28,300.00 | 29,100.00 | 28,100.00 | 28,600.00 | 28,600.00 | 45,812 |
| 15 Mar 2024 | 28,500.00 | 28,550.00 | 27,550.00 | 27,850.00 | 27,850.00 | 36,369 |
| 14 Mar 2024 | 28,200.00 | 28,900.00 | 27,800.00 | 28,500.00 | 28,500.00 | 61,702 |
| 13 Mar 2024 | 28,000.00 | 28,650.00 | 27,900.00 | 28,200.00 | 28,200.00 | 41,673 |
| 12 Mar 2024 | 27,050.00 | 28,000.00 | 26,600.00 | 28,000.00 | 28,000.00 | 45,321 |
| 11 Mar 2024 | 26,550.00 | 27,000.00 | 26,400.00 | 26,900.00 | 26,900.00 | 13,922 |
| 08 Mar 2024 | 27,100.00 | 27,150.00 | 26,750.00 | 26,800.00 | 26,800.00 | 16,439 |
| 07 Mar 2024 | 27,400.00 | 27,650.00 | 26,800.00 | 27,150.00 | 27,150.00 | 28,872 |
| 06 Mar 2024 | 27,650.00 | 27,700.00 | 26,900.00 | 27,300.00 | 27,300.00 | 28,546 |
| 05 Mar 2024 | 26,800.00 | 27,700.00 | 26,400.00 | 27,200.00 | 27,200.00 | 34,244 |
| 04 Mar 2024 | 27,300.00 | 27,500.00 | 26,500.00 | 26,650.00 | 26,650.00 | 31,899 |
| 29 Feb 2024 | 27,300.00 | 27,950.00 | 27,050.00 | 27,400.00 | 27,400.00 | 38,398 |
| 28 Feb 2024 | 26,650.00 | 27,550.00 | 26,450.00 | 27,300.00 | 27,300.00 | 40,082 |
| 27 Feb 2024 | 26,550.00 | 27,000.00 | 25,750.00 | 26,300.00 | 26,300.00 | 53,079 |
| 26 Feb 2024 | 26,750.00 | 28,400.00 | 26,250.00 | 26,650.00 | 26,650.00 | 84,724 |
| 23 Feb 2024 | 25,800.00 | 26,300.00 | 24,650.00 | 26,100.00 | 26,100.00 | 99,608 |
| 22 Feb 2024 | 26,900.00 | 27,150.00 | 26,050.00 | 26,050.00 | 26,050.00 | 48,284 |
| 21 Feb 2024 | 27,450.00 | 27,650.00 | 26,800.00 | 26,900.00 | 26,900.00 | 26,596 |
| 20 Feb 2024 | 28,050.00 | 28,150.00 | 27,300.00 | 27,400.00 | 27,400.00 | 37,892 |
| 19 Feb 2024 | 27,250.00 | 28,450.00 | 27,000.00 | 28,000.00 | 28,000.00 | 79,506 |
| 16 Feb 2024 | 26,000.00 | 27,000.00 | 25,750.00 | 26,800.00 | 26,800.00 | 34,313 |
| 15 Feb 2024 | 26,850.00 | 26,850.00 | 25,700.00 | 25,900.00 | 25,900.00 | 21,418 |
| 14 Feb 2024 | 25,650.00 | 26,400.00 | 25,500.00 | 26,300.00 | 26,300.00 | 28,478 |
| 13 Feb 2024 | 25,150.00 | 25,950.00 | 25,150.00 | 25,650.00 | 25,650.00 | 26,036 |
| 08 Feb 2024 | 25,950.00 | 25,950.00 | 24,900.00 | 24,950.00 | 24,950.00 | 34,645 |
| 07 Feb 2024 | 25,250.00 | 25,800.00 | 25,100.00 | 25,450.00 | 25,450.00 | 34,201 |
| 06 Feb 2024 | 25,350.00 | 25,750.00 | 25,000.00 | 25,100.00 | 25,100.00 | 20,452 |
| 05 Feb 2024 | 25,450.00 | 25,550.00 | 24,900.00 | 25,100.00 | 25,100.00 | 17,637 |
| 02 Feb 2024 | 25,500.00 | 25,800.00 | 25,300.00 | 25,450.00 | 25,450.00 | 21,437 |
| 01 Feb 2024 | 24,850.00 | 25,650.00 | 24,750.00 | 25,400.00 | 25,400.00 | 26,422 |
| 31 Jan 2024 | 25,700.00 | 25,700.00 | 24,850.00 | 24,850.00 | 24,850.00 | 44,386 |
| 30 Jan 2024 | 26,000.00 | 26,000.00 | 25,250.00 | 25,700.00 | 25,700.00 | 40,982 |
| 29 Jan 2024 | 26,050.00 | 26,300.00 | 25,600.00 | 25,700.00 | 25,700.00 | 22,540 |
| 26 Jan 2024 | 26,150.00 | 26,400.00 | 25,950.00 | 26,100.00 | 26,100.00 | 25,748 |
| 25 Jan 2024 | 26,250.00 | 26,450.00 | 25,500.00 | 26,150.00 | 26,150.00 | 60,870 |
| 24 Jan 2024 | 26,800.00 | 26,900.00 | 26,000.00 | 26,450.00 | 26,450.00 | 38,701 |
| 23 Jan 2024 | 26,700.00 | 27,450.00 | 26,650.00 | 26,950.00 | 26,950.00 | 33,607 |
| 22 Jan 2024 | 27,800.00 | 27,800.00 | 26,600.00 | 26,950.00 | 26,950.00 | 50,333 |
| 19 Jan 2024 | 27,700.00 | 28,250.00 | 27,350.00 | 27,400.00 | 27,400.00 | 32,523 |
| 18 Jan 2024 | 27,800.00 | 28,500.00 | 27,350.00 | 27,850.00 | 27,850.00 | 47,123 |
| 17 Jan 2024 | 29,150.00 | 29,150.00 | 27,200.00 | 28,000.00 | 28,000.00 | 66,001 |
| 16 Jan 2024 | 28,250.00 | 29,100.00 | 27,700.00 | 29,000.00 | 29,000.00 | 54,159 |
| 15 Jan 2024 | 28,600.00 | 28,600.00 | 27,450.00 | 28,200.00 | 28,200.00 | 46,013 |
| 12 Jan 2024 | 28,600.00 | 29,000.00 | 27,950.00 | 28,750.00 | 28,750.00 | 51,895 |
| 11 Jan 2024 | 28,000.00 | 28,600.00 | 27,500.00 | 28,300.00 | 28,300.00 | 47,553 |
| 10 Jan 2024 | 27,850.00 | 28,800.00 | 27,550.00 | 28,200.00 | 28,200.00 | 42,167 |
| 09 Jan 2024 | 27,650.00 | 28,500.00 | 27,400.00 | 28,100.00 | 28,100.00 | 39,715 |
| 08 Jan 2024 | 28,400.00 | 28,400.00 | 27,300.00 | 27,650.00 | 27,650.00 | 60,913 |
| 05 Jan 2024 | 28,750.00 | 29,600.00 | 28,000.00 | 28,450.00 | 28,450.00 | 108,472 |
| 04 Jan 2024 | 27,800.00 | 28,900.00 | 27,250.00 | 28,650.00 | 28,650.00 | 151,366 |
| 03 Jan 2024 | 26,650.00 | 27,950.00 | 26,400.00 | 27,700.00 | 27,700.00 | 121,953 |
| 02 Jan 2024 | 25,250.00 | 26,650.00 | 25,050.00 | 26,650.00 | 26,650.00 | 74,579 |
| 28 Dec 2023 | 25,400.00 | 25,550.00 | 25,100.00 | 25,350.00 | 25,350.00 | 49,814 |
| 27 Dec 2023 | 25,650.00 | 26,050.00 | 25,400.00 | 25,600.00 | 25,600.00 | 27,225 |
| 27 Dec 2023 | 300 Dividend | |||||
| 26 Dec 2023 | 25,550.00 | 26,650.00 | 25,550.00 | 26,050.00 | 25,750.00 | 67,441 |
| 22 Dec 2023 | 25,500.00 | 25,950.00 | 25,450.00 | 25,700.00 | 25,404.03 | 28,444 |
| 21 Dec 2023 | 25,550.00 | 26,150.00 | 25,350.00 | 25,500.00 | 25,206.33 | 50,383 |
| 20 Dec 2023 | 25,950.00 | 26,100.00 | 25,550.00 | 25,550.00 | 25,255.76 | 41,330 |
| 19 Dec 2023 | 26,200.00 | 26,200.00 | 25,650.00 | 26,000.00 | 25,700.58 | 26,226 |
| 18 Dec 2023 | 25,300.00 | 26,350.00 | 25,300.00 | 26,200.00 | 25,898.27 | 85,473 |
| 15 Dec 2023 | 24,650.00 | 25,300.00 | 24,400.00 | 25,050.00 | 24,761.52 | 72,883 |
| 14 Dec 2023 | 24,500.00 | 25,050.00 | 24,400.00 | 24,550.00 | 24,267.27 | 28,156 |
| 13 Dec 2023 | 24,500.00 | 24,650.00 | 24,150.00 | 24,450.00 | 24,168.43 | 17,862 |
| 12 Dec 2023 | 24,850.00 | 24,850.00 | 24,400.00 | 24,500.00 | 24,217.85 | 15,099 |
| 11 Dec 2023 | 24,650.00 | 25,150.00 | 24,200.00 | 24,850.00 | 24,563.82 | 30,765 |
| 08 Dec 2023 | 24,350.00 | 25,650.00 | 24,350.00 | 24,650.00 | 24,366.12 | 46,250 |
| 07 Dec 2023 | 24,500.00 | 24,800.00 | 24,200.00 | 24,500.00 | 24,217.85 | 22,651 |
| 06 Dec 2023 | 25,150.00 | 25,150.00 | 24,350.00 | 24,450.00 | 24,168.43 | 18,807 |
| 05 Dec 2023 | 24,150.00 | 25,400.00 | 24,000.00 | 25,150.00 | 24,860.36 | 47,666 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.