INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,510.00 | 6,530.00 | 6,470.00 | 6,520.00 | 6,520.00 | 85,949 |
| 2024-04-26 | 6,520.00 | 6,530.00 | 6,460.00 | 6,510.00 | 6,510.00 | 48,567 |
| 2024-04-25 | 6,400.00 | 6,540.00 | 6,400.00 | 6,510.00 | 6,510.00 | 79,419 |
| 2024-04-24 | 6,510.00 | 6,510.00 | 6,390.00 | 6,440.00 | 6,440.00 | 101,290 |
| 2024-04-23 | 6,300.00 | 6,460.00 | 6,300.00 | 6,430.00 | 6,430.00 | 61,372 |
| 2024-04-22 | 6,220.00 | 6,380.00 | 6,160.00 | 6,380.00 | 6,380.00 | 45,227 |
| 2024-04-19 | 6,170.00 | 6,260.00 | 6,130.00 | 6,220.00 | 6,220.00 | 57,206 |
| 2024-04-18 | 6,060.00 | 6,230.00 | 6,060.00 | 6,230.00 | 6,230.00 | 41,662 |
| 2024-04-17 | 6,010.00 | 6,180.00 | 6,010.00 | 6,090.00 | 6,090.00 | 54,168 |
| 2024-04-16 | 6,210.00 | 6,210.00 | 6,030.00 | 6,060.00 | 6,060.00 | 104,256 |
| 2024-04-15 | 6,160.00 | 6,250.00 | 6,090.00 | 6,210.00 | 6,210.00 | 89,883 |
| 2024-04-12 | 6,380.00 | 6,390.00 | 6,230.00 | 6,250.00 | 6,250.00 | 146,544 |
| 2024-04-11 | 6,360.00 | 6,420.00 | 6,290.00 | 6,380.00 | 6,380.00 | 111,202 |
| 2024-04-09 | 6,530.00 | 6,580.00 | 6,310.00 | 6,430.00 | 6,430.00 | 183,022 |
| 2024-04-08 | 6,680.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,530.00 | 119,021 |
| 2024-04-05 | 6,670.00 | 6,700.00 | 6,650.00 | 6,690.00 | 6,690.00 | 61,856 |
| 2024-04-04 | 6,760.00 | 6,760.00 | 6,700.00 | 6,710.00 | 6,710.00 | 52,668 |
| 2024-04-03 | 6,790.00 | 6,790.00 | 6,700.00 | 6,740.00 | 6,740.00 | 65,648 |
| 2024-04-02 | 6,890.00 | 6,920.00 | 6,770.00 | 6,790.00 | 6,790.00 | 85,075 |
| 2024-04-01 | 6,850.00 | 6,890.00 | 6,760.00 | 6,890.00 | 6,890.00 | 80,834 |
| 2024-03-29 | 6,830.00 | 6,860.00 | 6,800.00 | 6,850.00 | 6,850.00 | 57,245 |
| 2024-03-28 | 6,860.00 | 6,870.00 | 6,800.00 | 6,840.00 | 6,840.00 | 53,075 |
| 2024-03-27 | 6,880.00 | 6,900.00 | 6,810.00 | 6,830.00 | 6,830.00 | 60,415 |
| 2024-03-26 | 6,950.00 | 6,950.00 | 6,860.00 | 6,890.00 | 6,890.00 | 51,608 |
| 2024-03-25 | 6,910.00 | 6,950.00 | 6,870.00 | 6,920.00 | 6,920.00 | 49,176 |
| 2024-03-22 | 6,890.00 | 6,930.00 | 6,840.00 | 6,920.00 | 6,920.00 | 75,954 |
| 2024-03-21 | 6,810.00 | 6,900.00 | 6,810.00 | 6,880.00 | 6,880.00 | 74,742 |
| 2024-03-20 | 6,720.00 | 6,860.00 | 6,720.00 | 6,790.00 | 6,790.00 | 65,519 |
| 2024-03-19 | 6,820.00 | 6,820.00 | 6,730.00 | 6,730.00 | 6,730.00 | 51,880 |
| 2024-03-18 | 6,810.00 | 6,820.00 | 6,770.00 | 6,790.00 | 6,790.00 | 45,610 |
| 2024-03-15 | 6,880.00 | 6,900.00 | 6,790.00 | 6,810.00 | 6,810.00 | 109,505 |
| 2024-03-14 | 6,910.00 | 6,930.00 | 6,850.00 | 6,880.00 | 6,880.00 | 72,329 |
| 2024-03-13 | 6,900.00 | 6,920.00 | 6,850.00 | 6,910.00 | 6,910.00 | 64,561 |
| 2024-03-12 | 6,880.00 | 6,910.00 | 6,860.00 | 6,900.00 | 6,900.00 | 55,517 |
| 2024-03-11 | 6,810.00 | 6,920.00 | 6,780.00 | 6,860.00 | 6,860.00 | 54,202 |
| 2024-03-08 | 6,740.00 | 6,890.00 | 6,740.00 | 6,820.00 | 6,820.00 | 78,774 |
| 2024-03-07 | 6,900.00 | 6,940.00 | 6,660.00 | 6,740.00 | 6,740.00 | 283,738 |
| 2024-03-06 | 7,070.00 | 7,070.00 | 6,920.00 | 6,930.00 | 6,930.00 | 267,126 |
| 2024-03-05 | 7,080.00 | 7,100.00 | 7,050.00 | 7,070.00 | 7,070.00 | 66,007 |
| 2024-03-04 | 7,110.00 | 7,150.00 | 7,080.00 | 7,090.00 | 7,090.00 | 75,718 |
| 2024-02-29 | 7,110.00 | 7,140.00 | 7,080.00 | 7,110.00 | 7,110.00 | 62,616 |
| 2024-02-28 | 7,110.00 | 7,160.00 | 7,100.00 | 7,160.00 | 7,160.00 | 58,020 |
| 2024-02-27 | 7,190.00 | 7,200.00 | 7,120.00 | 7,120.00 | 7,120.00 | 102,840 |
| 2024-02-26 | 7,200.00 | 7,220.00 | 7,160.00 | 7,190.00 | 7,190.00 | 52,569 |
| 2024-02-23 | 7,280.00 | 7,300.00 | 7,210.00 | 7,220.00 | 7,220.00 | 58,318 |
| 2024-02-22 | 7,260.00 | 7,300.00 | 7,240.00 | 7,250.00 | 7,250.00 | 54,610 |
| 2024-02-21 | 7,290.00 | 7,310.00 | 7,260.00 | 7,260.00 | 7,260.00 | 57,057 |
| 2024-02-20 | 7,310.00 | 7,320.00 | 7,270.00 | 7,290.00 | 7,290.00 | 39,563 |
| 2024-02-19 | 7,290.00 | 7,330.00 | 7,280.00 | 7,300.00 | 7,300.00 | 47,236 |
| 2024-02-16 | 7,300.00 | 7,300.00 | 7,260.00 | 7,290.00 | 7,290.00 | 41,023 |
| 2024-02-15 | 7,350.00 | 7,350.00 | 7,250.00 | 7,280.00 | 7,280.00 | 119,792 |
| 2024-02-14 | 7,300.00 | 7,350.00 | 7,270.00 | 7,350.00 | 7,350.00 | 61,440 |
| 2024-02-13 | 7,290.00 | 7,350.00 | 7,290.00 | 7,310.00 | 7,310.00 | 75,974 |
| 2024-02-08 | 7,290.00 | 7,300.00 | 7,230.00 | 7,290.00 | 7,290.00 | 50,981 |
| 2024-02-07 | 7,250.00 | 7,290.00 | 7,230.00 | 7,270.00 | 7,270.00 | 42,675 |
| 2024-02-06 | 7,310.00 | 7,310.00 | 7,250.00 | 7,250.00 | 7,250.00 | 36,993 |
| 2024-02-05 | 7,400.00 | 7,400.00 | 7,270.00 | 7,280.00 | 7,280.00 | 37,952 |
| 2024-02-02 | 7,250.00 | 7,350.00 | 7,250.00 | 7,340.00 | 7,340.00 | 71,312 |
| 2024-02-01 | 7,160.00 | 7,280.00 | 7,160.00 | 7,250.00 | 7,250.00 | 52,986 |
| 2024-01-31 | 7,250.00 | 7,280.00 | 7,200.00 | 7,210.00 | 7,210.00 | 42,857 |
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.