INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,520.00 | 6,620.00 | 6,500.00 | 6,540.00 | 6,540.00 | 58,465 |
| 2024-07-25 | 6,520.00 | 6,650.00 | 6,320.00 | 6,520.00 | 6,520.00 | 196,296 |
| 2024-07-24 | 6,770.00 | 6,790.00 | 6,620.00 | 6,620.00 | 6,620.00 | 95,826 |
| 2024-07-23 | 6,910.00 | 6,930.00 | 6,710.00 | 6,710.00 | 6,710.00 | 162,916 |
| 2024-07-22 | 7,030.00 | 7,070.00 | 6,790.00 | 6,850.00 | 6,850.00 | 212,002 |
| 2024-07-19 | 7,250.00 | 7,250.00 | 7,050.00 | 7,070.00 | 7,070.00 | 157,036 |
| 2024-07-18 | 7,380.00 | 7,420.00 | 7,110.00 | 7,230.00 | 7,230.00 | 280,956 |
| 2024-07-17 | 7,300.00 | 7,500.00 | 7,260.00 | 7,320.00 | 7,320.00 | 454,811 |
| 2024-07-16 | 7,010.00 | 7,240.00 | 7,010.00 | 7,200.00 | 7,200.00 | 93,863 |
| 2024-07-15 | 7,010.00 | 7,090.00 | 7,010.00 | 7,060.00 | 7,060.00 | 79,932 |
| 2024-07-12 | 7,000.00 | 7,120.00 | 6,990.00 | 7,050.00 | 7,050.00 | 69,159 |
| 2024-07-11 | 7,060.00 | 7,110.00 | 6,960.00 | 7,040.00 | 7,040.00 | 94,261 |
| 2024-07-10 | 7,270.00 | 7,280.00 | 7,050.00 | 7,050.00 | 7,050.00 | 259,402 |
| 2024-07-09 | 7,290.00 | 7,290.00 | 7,210.00 | 7,260.00 | 7,260.00 | 80,495 |
| 2024-07-08 | 7,220.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,250.00 | 95,261 |
| 2024-07-05 | 7,090.00 | 7,220.00 | 7,070.00 | 7,220.00 | 7,220.00 | 138,485 |
| 2024-07-04 | 7,350.00 | 7,370.00 | 7,110.00 | 7,190.00 | 7,190.00 | 201,327 |
| 2024-07-03 | 7,310.00 | 7,380.00 | 7,000.00 | 7,300.00 | 7,300.00 | 238,899 |
| 2024-07-02 | 7,490.00 | 7,750.00 | 7,360.00 | 7,380.00 | 7,380.00 | 705,871 |
| 2024-07-01 | 7,600.00 | 7,630.00 | 7,380.00 | 7,450.00 | 7,450.00 | 268,039 |
| 2024-06-28 | 7,540.00 | 7,670.00 | 7,460.00 | 7,650.00 | 7,650.00 | 386,658 |
| 2024-06-27 | 7,450.00 | 7,530.00 | 7,410.00 | 7,510.00 | 7,510.00 | 191,373 |
| 2024-06-26 | 7,340.00 | 7,500.00 | 7,310.00 | 7,490.00 | 7,490.00 | 285,502 |
| 2024-06-25 | 7,380.00 | 7,430.00 | 7,300.00 | 7,310.00 | 7,310.00 | 123,963 |
| 2024-06-24 | 7,180.00 | 7,410.00 | 7,180.00 | 7,350.00 | 7,350.00 | 179,230 |
| 2024-06-21 | 7,350.00 | 7,360.00 | 7,170.00 | 7,180.00 | 7,180.00 | 175,887 |
| 2024-06-20 | 7,240.00 | 7,350.00 | 7,210.00 | 7,340.00 | 7,340.00 | 195,924 |
| 2024-06-19 | 7,220.00 | 7,250.00 | 7,180.00 | 7,210.00 | 7,210.00 | 125,970 |
| 2024-06-18 | 7,120.00 | 7,200.00 | 7,090.00 | 7,190.00 | 7,190.00 | 96,089 |
| 2024-06-17 | 7,190.00 | 7,190.00 | 7,110.00 | 7,140.00 | 7,140.00 | 65,140 |
| 2024-06-14 | 7,110.00 | 7,180.00 | 7,090.00 | 7,160.00 | 7,160.00 | 74,384 |
| 2024-06-13 | 7,140.00 | 7,190.00 | 7,100.00 | 7,110.00 | 7,110.00 | 50,106 |
| 2024-06-12 | 7,190.00 | 7,200.00 | 7,090.00 | 7,140.00 | 7,140.00 | 68,799 |
| 2024-06-11 | 7,230.00 | 7,230.00 | 7,120.00 | 7,120.00 | 7,120.00 | 103,395 |
| 2024-06-10 | 7,130.00 | 7,230.00 | 7,080.00 | 7,210.00 | 7,210.00 | 124,718 |
| 2024-06-07 | 7,060.00 | 7,110.00 | 7,050.00 | 7,110.00 | 7,110.00 | 76,091 |
| 2024-06-05 | 7,070.00 | 7,100.00 | 7,050.00 | 7,060.00 | 7,060.00 | 47,512 |
| 2024-06-04 | 7,060.00 | 7,100.00 | 7,050.00 | 7,060.00 | 7,060.00 | 53,608 |
| 2024-06-03 | 6,940.00 | 7,090.00 | 6,940.00 | 7,050.00 | 7,050.00 | 97,957 |
| 2024-05-31 | 6,920.00 | 7,010.00 | 6,920.00 | 6,970.00 | 6,970.00 | 53,492 |
| 2024-05-30 | 6,840.00 | 7,020.00 | 6,830.00 | 6,970.00 | 6,970.00 | 81,337 |
| 2024-05-29 | 6,900.00 | 6,910.00 | 6,850.00 | 6,870.00 | 6,870.00 | 45,809 |
| 2024-05-28 | 6,940.00 | 6,940.00 | 6,850.00 | 6,900.00 | 6,900.00 | 71,452 |
| 2024-05-27 | 6,930.00 | 6,950.00 | 6,890.00 | 6,930.00 | 6,930.00 | 60,062 |
| 2024-05-24 | 6,950.00 | 6,980.00 | 6,850.00 | 6,960.00 | 6,960.00 | 65,407 |
| 2024-05-23 | 6,920.00 | 6,960.00 | 6,830.00 | 6,940.00 | 6,940.00 | 58,617 |
| 2024-05-22 | 6,920.00 | 6,940.00 | 6,870.00 | 6,870.00 | 6,870.00 | 62,743 |
| 2024-05-21 | 7,010.00 | 7,060.00 | 6,920.00 | 6,920.00 | 6,920.00 | 96,693 |
| 2024-05-20 | 7,010.00 | 7,050.00 | 6,830.00 | 7,010.00 | 7,010.00 | 122,335 |
| 2024-05-17 | 7,040.00 | 7,190.00 | 6,980.00 | 7,010.00 | 7,010.00 | 307,949 |
| 2024-05-16 | 6,890.00 | 7,010.00 | 6,880.00 | 6,990.00 | 6,990.00 | 199,691 |
| 2024-05-14 | 6,760.00 | 6,840.00 | 6,740.00 | 6,830.00 | 6,830.00 | 61,779 |
| 2024-05-13 | 6,690.00 | 6,770.00 | 6,660.00 | 6,770.00 | 6,770.00 | 55,403 |
| 2024-05-10 | 6,660.00 | 6,730.00 | 6,660.00 | 6,680.00 | 6,680.00 | 54,995 |
| 2024-05-09 | 6,750.00 | 6,790.00 | 6,700.00 | 6,720.00 | 6,720.00 | 45,526 |
| 2024-05-08 | 6,660.00 | 6,760.00 | 6,660.00 | 6,750.00 | 6,750.00 | 69,457 |
| 2024-05-07 | 6,700.00 | 6,730.00 | 6,650.00 | 6,700.00 | 6,700.00 | 69,461 |
| 2024-05-03 | 6,660.00 | 6,730.00 | 6,650.00 | 6,680.00 | 6,680.00 | 66,623 |
| 2024-05-02 | 6,530.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,660.00 | 85,899 |
| 2024-04-30 | 6,520.00 | 6,570.00 | 6,490.00 | 6,550.00 | 6,550.00 | 95,805 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.