INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,260.00 | 7,350.00 | 7,240.00 | 7,280.00 | 7,280.00 | 56,701 |
| 2024-01-29 | 7,250.00 | 7,300.00 | 7,220.00 | 7,250.00 | 7,250.00 | 50,309 |
| 2024-01-26 | 7,230.00 | 7,300.00 | 7,230.00 | 7,260.00 | 7,260.00 | 37,959 |
| 2024-01-25 | 7,240.00 | 7,260.00 | 7,170.00 | 7,250.00 | 7,250.00 | 78,962 |
| 2024-01-24 | 7,310.00 | 7,310.00 | 7,230.00 | 7,240.00 | 7,240.00 | 46,105 |
| 2024-01-23 | 7,270.00 | 7,320.00 | 7,240.00 | 7,290.00 | 7,290.00 | 35,228 |
| 2024-01-22 | 7,350.00 | 7,350.00 | 7,250.00 | 7,270.00 | 7,270.00 | 37,776 |
| 2024-01-19 | 7,270.00 | 7,360.00 | 7,270.00 | 7,290.00 | 7,290.00 | 41,693 |
| 2024-01-18 | 7,260.00 | 7,340.00 | 7,230.00 | 7,270.00 | 7,270.00 | 38,669 |
| 2024-01-17 | 7,480.00 | 7,500.00 | 7,250.00 | 7,260.00 | 7,260.00 | 92,821 |
| 2024-01-16 | 7,540.00 | 7,600.00 | 7,470.00 | 7,500.00 | 7,500.00 | 53,055 |
| 2024-01-15 | 7,410.00 | 7,590.00 | 7,400.00 | 7,570.00 | 7,570.00 | 74,153 |
| 2024-01-12 | 7,590.00 | 7,600.00 | 7,440.00 | 7,460.00 | 7,460.00 | 67,062 |
| 2024-01-11 | 7,670.00 | 7,760.00 | 7,550.00 | 7,590.00 | 7,590.00 | 151,687 |
| 2024-01-10 | 7,520.00 | 7,630.00 | 7,450.00 | 7,600.00 | 7,600.00 | 99,091 |
| 2024-01-09 | 7,440.00 | 7,510.00 | 7,400.00 | 7,510.00 | 7,510.00 | 65,381 |
| 2024-01-08 | 7,390.00 | 7,440.00 | 7,370.00 | 7,390.00 | 7,390.00 | 48,090 |
| 2024-01-05 | 7,450.00 | 7,480.00 | 7,370.00 | 7,400.00 | 7,400.00 | 62,627 |
| 2024-01-04 | 7,400.00 | 7,490.00 | 7,390.00 | 7,390.00 | 7,390.00 | 66,613 |
| 2024-01-03 | 7,460.00 | 7,500.00 | 7,410.00 | 7,460.00 | 7,460.00 | 54,598 |
| 2024-01-02 | 7,350.00 | 7,470.00 | 7,330.00 | 7,460.00 | 7,460.00 | 87,004 |
| 2023-12-28 | 7,270.00 | 7,360.00 | 7,270.00 | 7,360.00 | 7,360.00 | 66,678 |
| 2023-12-27 | 7,250.00 | 7,280.00 | 7,240.00 | 7,270.00 | 7,270.00 | 52,376 |
| 2023-12-26 | 7,310.00 | 7,340.00 | 7,250.00 | 7,250.00 | 7,250.00 | 68,679 |
| 2023-12-22 | 7,280.00 | 7,340.00 | 7,250.00 | 7,300.00 | 7,300.00 | 121,932 |
| 2023-12-21 | 7,310.00 | 7,330.00 | 7,250.00 | 7,250.00 | 7,250.00 | 81,592 |
| 2023-12-20 | 7,290.00 | 7,360.00 | 7,290.00 | 7,310.00 | 7,310.00 | 81,714 |
| 2023-12-19 | 7,260.00 | 7,330.00 | 7,260.00 | 7,290.00 | 7,290.00 | 68,841 |
| 2023-12-18 | 7,320.00 | 7,330.00 | 7,280.00 | 7,300.00 | 7,300.00 | 66,949 |
| 2023-12-15 | 7,470.00 | 7,510.00 | 7,270.00 | 7,270.00 | 7,270.00 | 231,027 |
| 2023-12-14 | 7,450.00 | 7,520.00 | 7,300.00 | 7,440.00 | 7,440.00 | 615,553 |
| 2023-12-13 | 7,450.00 | 7,450.00 | 7,340.00 | 7,390.00 | 7,390.00 | 89,392 |
| 2023-12-12 | 7,420.00 | 7,440.00 | 7,380.00 | 7,400.00 | 7,400.00 | 71,714 |
| 2023-12-11 | 7,450.00 | 7,460.00 | 7,350.00 | 7,360.00 | 7,360.00 | 66,027 |
| 2023-12-08 | 7,390.00 | 7,460.00 | 7,350.00 | 7,430.00 | 7,430.00 | 63,806 |
| 2023-12-07 | 7,290.00 | 7,460.00 | 7,270.00 | 7,390.00 | 7,390.00 | 72,963 |
| 2023-12-06 | 7,270.00 | 7,340.00 | 7,260.00 | 7,330.00 | 7,330.00 | 61,357 |
| 2023-12-05 | 7,260.00 | 7,360.00 | 7,250.00 | 7,300.00 | 7,300.00 | 53,468 |
| 2023-12-04 | 7,430.00 | 7,430.00 | 7,290.00 | 7,310.00 | 7,310.00 | 111,365 |
| 2023-12-01 | 7,340.00 | 7,430.00 | 7,310.00 | 7,350.00 | 7,350.00 | 153,920 |
| 2023-11-30 | 7,310.00 | 7,490.00 | 7,310.00 | 7,330.00 | 7,330.00 | 405,494 |
| 2023-11-29 | 7,480.00 | 7,500.00 | 7,310.00 | 7,310.00 | 7,310.00 | 169,011 |
| 2023-11-28 | 7,680.00 | 7,680.00 | 7,500.00 | 7,510.00 | 7,510.00 | 111,646 |
| 2023-11-27 | 7,680.00 | 7,770.00 | 7,630.00 | 7,680.00 | 7,680.00 | 103,632 |
| 2023-11-24 | 7,790.00 | 7,800.00 | 7,690.00 | 7,710.00 | 7,710.00 | 75,943 |
| 2023-11-23 | 7,880.00 | 7,890.00 | 7,770.00 | 7,780.00 | 7,780.00 | 61,082 |
| 2023-11-22 | 7,780.00 | 7,880.00 | 7,720.00 | 7,880.00 | 7,880.00 | 92,334 |
| 2023-11-21 | 7,850.00 | 7,880.00 | 7,800.00 | 7,870.00 | 7,870.00 | 70,358 |
| 2023-11-20 | 7,790.00 | 7,880.00 | 7,720.00 | 7,850.00 | 7,850.00 | 95,291 |
| 2023-11-17 | 7,780.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,790.00 | 95,163 |
| 2023-11-16 | 7,720.00 | 7,800.00 | 7,660.00 | 7,780.00 | 7,780.00 | 72,818 |
| 2023-11-15 | 7,710.00 | 7,780.00 | 7,680.00 | 7,730.00 | 7,730.00 | 104,365 |
| 2023-11-14 | 7,510.00 | 7,680.00 | 7,510.00 | 7,620.00 | 7,620.00 | 51,662 |
| 2023-11-13 | 7,770.00 | 7,780.00 | 7,530.00 | 7,540.00 | 7,540.00 | 35,095 |
| 2023-11-10 | 7,600.00 | 7,690.00 | 7,600.00 | 7,630.00 | 7,630.00 | 57,211 |
| 2023-11-09 | 7,630.00 | 7,750.00 | 7,620.00 | 7,720.00 | 7,720.00 | 61,427 |
| 2023-11-08 | 7,680.00 | 7,740.00 | 7,630.00 | 7,680.00 | 7,680.00 | 77,352 |
| 2023-11-07 | 7,770.00 | 7,790.00 | 7,570.00 | 7,680.00 | 7,680.00 | 148,137 |
| 2023-11-06 | 7,700.00 | 7,900.00 | 7,470.00 | 7,780.00 | 7,780.00 | 573,303 |
| 2023-11-03 | 7,310.00 | 7,400.00 | 7,220.00 | 7,400.00 | 7,400.00 | 134,746 |
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.