Stock listing

KRX:041830 InBody Co., Ltd. (인바디) 주가

Follow InBody Co., Ltd. into a list and get an email when it puts out news.

Share price · KRX:041830

₩46,550 KRW +850 (+1.9%)

Close on Oct 30, 2026

Past year +72.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩44,500 – ₩47,050 KRWOct 30, 2026
Volume: 43,791 sharesOct 30, 2026
Market cap: ₩627.6B KRWAt the close on Oct 30, 2026 · price × 13.48M shares outstanding
52-week range: ₩26,200 – ₩73,500 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩5.60B KRWMedian day 60,338 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:041830 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩46,550	+850	+1.9%	₩45,250	₩47,050	₩44,500	43,791
Thu, Oct 29	₩45,700	-700	-1.5%	₩46,450	₩46,600	₩45,150	44,690
Wed, Oct 28	₩46,400	+450	+1.0%	₩45,950	₩47,050	₩45,700	22,387
Tue, Oct 27	₩45,950	+300	+0.7%	₩45,600	₩47,500	₩45,450	41,390
Mon, Oct 26	₩45,650	-1,400	-3.0%	₩45,800	₩47,400	₩45,000	33,596
Fri, Oct 23	₩47,050	-1,200	-2.5%	₩48,000	₩48,150	₩46,700	29,840
Thu, Oct 22	₩48,250	-550	-1.1%	₩48,100	₩48,750	₩47,100	36,935
Wed, Oct 21	₩48,800	-1,600	-3.2%	₩50,500	₩50,800	₩48,450	56,301
Tue, Oct 20	₩50,400	-1,000	-1.9%	₩51,300	₩51,300	₩48,800	28,965
Mon, Oct 19	₩51,400	-900	-1.7%	₩51,500	₩52,400	₩50,300	34,781
Fri, Oct 16	₩52,300	+4,750	+10.0%	₩47,650	₩53,000	₩47,650	110,253
Thu, Oct 15	₩47,550	-1,500	-3.1%	₩48,100	₩48,800	₩46,500	121,329
Wed, Oct 14	₩49,050	-1,050	-2.1%	₩50,600	₩51,300	₩48,550	40,851
Tue, Oct 13	₩50,100	-1,000	-2.0%	₩50,000	₩50,200	₩48,600	59,803
Mon, Oct 12	₩51,100	+100	+0.2%	₩51,500	₩52,400	₩50,700	32,093
Thu, Oct 8	₩51,000	-2,100	-4.0%	₩54,000	₩54,200	₩50,700	68,465
Wed, Oct 7	₩53,100	+800	+1.5%	₩52,800	₩54,000	₩51,000	74,199
Tue, Oct 6	₩52,300	+200	+0.4%	₩51,500	₩52,600	₩51,000	48,947
Fri, Oct 2	₩52,100	-1,300	-2.4%	₩54,200	₩54,200	₩50,800	90,468
Thu, Oct 1	₩53,400	+800	+1.5%	₩52,100	₩54,300	₩51,200	65,069
Wed, Sep 30	₩52,600	-1,200	-2.2%	₩53,800	₩53,900	₩51,800	56,419
Tue, Sep 29	₩53,800	-500	-0.9%	₩53,500	₩54,300	₩52,400	60,872
Mon, Sep 28	₩54,300	+1,100	+2.1%	₩53,700	₩54,900	₩52,200	59,336
Wed, Sep 23	₩53,200	-1,000	-1.8%	₩55,200	₩56,300	₩52,900	48,547
Tue, Sep 22	₩54,200	-3,100	-5.4%	₩56,800	₩57,200	₩53,500	146,623
Mon, Sep 21	₩57,300	-200	-0.3%	₩57,500	₩58,200	₩57,000	26,043
Fri, Sep 18	₩57,500	-600	-1.0%	₩58,400	₩58,500	₩57,000	78,350
Thu, Sep 17	₩58,100	+300	+0.5%	₩57,700	₩60,400	₩57,000	61,755
Wed, Sep 16	₩57,800	-500	-0.9%	₩58,600	₩58,700	₩55,800	27,907
Tue, Sep 15	₩58,300	+1,600	+2.8%	₩56,700	₩60,200	₩56,700	313,864
Mon, Sep 14	₩56,700	-900	-1.6%	₩57,300	₩58,800	₩55,800	58,140
Fri, Sep 11	₩57,600	-700	-1.2%	₩58,100	₩59,400	₩57,300	19,292
Thu, Sep 10	₩58,300	-200	-0.3%	₩57,900	₩58,700	₩56,600	43,372
Wed, Sep 9	₩58,500	+100	+0.2%	₩58,100	₩59,500	₩57,700	39,541
Tue, Sep 8	₩58,400	-1,600	-2.7%	₩60,000	₩60,500	₩58,400	59,195
Mon, Sep 7	₩60,000	-1,100	-1.8%	₩61,100	₩62,900	₩59,500	46,110
Fri, Sep 4	₩61,100	+1,500	+2.5%	₩59,800	₩63,000	₩59,200	48,139
Thu, Sep 3	₩59,600	+700	+1.2%	₩59,900	₩63,400	₩59,300	95,479
Wed, Sep 2	₩58,900	-2,200	-3.6%	₩60,900	₩60,900	₩58,200	42,873
Tue, Sep 1	₩61,100	+900	+1.5%	₩59,700	₩63,300	₩56,700	223,475
Mon, Aug 31	₩60,200	-100	-0.2%	₩58,900	₩62,000	₩56,800	94,507
Fri, Aug 28	₩60,300	-200	-0.3%	₩60,200	₩60,800	₩59,400	36,158
Thu, Aug 27	₩60,500	+200	+0.3%	₩63,000	₩63,400	₩59,600	89,152
Wed, Aug 26	₩60,300	-600	-1.0%	₩62,000	₩62,000	₩59,200	41,341
Tue, Aug 25	₩60,900	-2,000	-3.2%	₩62,900	₩64,400	₩56,700	111,229
Mon, Aug 24	₩62,900	+3,100	+5.2%	₩61,600	₩65,700	₩61,200	114,071
Fri, Aug 21	₩59,800	-2,200	-3.5%	₩61,100	₩62,200	₩57,800	109,115
Thu, Aug 20	₩62,000	-400	-0.6%	₩63,000	₩65,900	₩61,200	44,575
Wed, Aug 19	₩62,400	+1,300	+2.1%	₩62,100	₩64,500	₩61,300	98,217
Tue, Aug 18	₩61,100	-3,300	-5.1%	₩64,000	₩64,000	₩60,900	133,586
Fri, Aug 14	₩64,400	-1,800	-2.7%	₩65,000	₩65,800	₩62,500	120,176
Thu, Aug 13	₩66,200	-1,200	-1.8%	₩66,800	₩69,000	₩64,800	130,669
Wed, Aug 12	₩67,400	-2,500	-3.6%	₩68,300	₩68,800	₩64,600	144,313
Tue, Aug 11	₩69,900	-100	-0.1%	₩69,300	₩72,100	₩67,600	122,875
Mon, Aug 10	₩70,000	-800	-1.1%	₩69,200	₩71,000	₩65,900	223,350
Fri, Aug 7	₩70,800	+800	+1.1%	₩68,700	₩71,400	₩65,300	389,293
Thu, Aug 6	₩70,000	+13,300	+23.5%	₩57,500	₩73,500	₩56,900	654,579
Wed, Aug 5	₩56,700	-700	-1.2%	₩57,400	₩57,400	₩53,600	99,835
Tue, Aug 4	₩57,400	+7,400	+14.8%	₩49,550	₩59,400	₩49,550	178,988
Mon, Aug 3	₩50,000	+3,800	+8.2%	₩46,950	₩50,400	₩46,050	73,343
Fri, Jul 31	₩46,200	-450	-1.0%	₩48,100	₩48,100	₩45,550	91,248
Thu, Jul 30	₩46,650	-2,750	-5.6%	₩49,400	₩52,300	₩46,500	54,621

Ticker: KRX:041830
Asset type: Stock
Exchange: KRX
Currency: KRW

What changed lately

Latest news release · Feb 26, 2026
Inbody Q4 Operating Profit 9.5 Billion Won, Up 27% From Year Earlier

Latest news

Inbody Q4 Operating Profit 9.5 Billion Won, Up 27% From Year Earlier

Feb 26, 2026

Closed ₩32,000 (-4.5%) on Feb 27, 2026

Inbody To Divest 32.5 Billion Won Worth Of Own Shares

Oct 29, 2025

All InBody Co., Ltd. news

InBody Co., Ltd. on 6ix

News releases: 1 in the last 12 months · 2 in all · newest Feb 26, 2026 · oldest 2025