INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,360.00 | 7,380.00 | 7,250.00 | 7,300.00 | 7,300.00 | 113,649 |
| 2023-11-01 | 7,200.00 | 7,280.00 | 7,180.00 | 7,240.00 | 7,240.00 | 52,990 |
| 2023-10-31 | 7,270.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,150.00 | 90,450 |
| 2023-10-30 | 7,320.00 | 7,330.00 | 7,200.00 | 7,260.00 | 7,260.00 | 85,918 |
| 2023-10-27 | 7,300.00 | 7,390.00 | 7,220.00 | 7,260.00 | 7,260.00 | 102,061 |
| 2023-10-26 | 7,300.00 | 7,340.00 | 7,120.00 | 7,260.00 | 7,260.00 | 98,367 |
| 2023-10-25 | 7,380.00 | 7,380.00 | 7,260.00 | 7,350.00 | 7,350.00 | 61,876 |
| 2023-10-24 | 7,200.00 | 7,360.00 | 7,130.00 | 7,350.00 | 7,350.00 | 175,774 |
| 2023-10-23 | 7,030.00 | 7,260.00 | 7,030.00 | 7,200.00 | 7,200.00 | 96,245 |
| 2023-10-20 | 7,080.00 | 7,230.00 | 7,010.00 | 7,090.00 | 7,090.00 | 178,994 |
| 2023-10-19 | 7,300.00 | 7,300.00 | 7,100.00 | 7,150.00 | 7,150.00 | 125,925 |
| 2023-10-18 | 7,380.00 | 7,480.00 | 7,330.00 | 7,340.00 | 7,340.00 | 102,319 |
| 2023-10-17 | 7,390.00 | 7,550.00 | 7,360.00 | 7,460.00 | 7,460.00 | 79,016 |
| 2023-10-16 | 7,460.00 | 7,460.00 | 7,100.00 | 7,340.00 | 7,340.00 | 130,858 |
| 2023-10-13 | 7,510.00 | 7,570.00 | 7,400.00 | 7,480.00 | 7,480.00 | 122,924 |
| 2023-10-12 | 7,500.00 | 7,600.00 | 7,500.00 | 7,570.00 | 7,570.00 | 78,457 |
| 2023-10-11 | 7,470.00 | 7,570.00 | 7,470.00 | 7,500.00 | 7,500.00 | 74,584 |
| 2023-10-10 | 7,420.00 | 7,570.00 | 7,360.00 | 7,430.00 | 7,430.00 | 130,916 |
| 2023-10-06 | 7,400.00 | 7,570.00 | 7,400.00 | 7,470.00 | 7,470.00 | 73,746 |
| 2023-10-05 | 7,660.00 | 7,660.00 | 7,400.00 | 7,400.00 | 7,400.00 | 110,137 |
| 2023-10-04 | 7,600.00 | 7,700.00 | 7,450.00 | 7,480.00 | 7,480.00 | 130,602 |
| 2023-09-27 | 7,400.00 | 7,770.00 | 7,400.00 | 7,740.00 | 7,740.00 | 106,446 |
| 2023-09-26 | 7,630.00 | 7,710.00 | 7,480.00 | 7,540.00 | 7,540.00 | 183,307 |
| 2023-09-25 | 7,840.00 | 7,930.00 | 7,630.00 | 7,650.00 | 7,650.00 | 204,731 |
| 2023-09-22 | 7,840.00 | 7,920.00 | 7,750.00 | 7,870.00 | 7,870.00 | 173,773 |
| 2023-09-21 | 8,060.00 | 8,080.00 | 7,850.00 | 7,880.00 | 7,880.00 | 376,475 |
| 2023-09-20 | 8,100.00 | 8,110.00 | 8,050.00 | 8,110.00 | 8,110.00 | 131,896 |
| 2023-09-19 | 8,150.00 | 8,160.00 | 8,060.00 | 8,110.00 | 8,110.00 | 119,044 |
| 2023-09-18 | 8,140.00 | 8,190.00 | 8,120.00 | 8,140.00 | 8,140.00 | 142,472 |
| 2023-09-15 | 8,230.00 | 8,250.00 | 8,180.00 | 8,210.00 | 8,210.00 | 175,507 |
| 2023-09-14 | 8,260.00 | 8,270.00 | 8,180.00 | 8,230.00 | 8,230.00 | 194,749 |
| 2023-09-13 | 8,180.00 | 8,210.00 | 8,140.00 | 8,170.00 | 8,170.00 | 114,238 |
| 2023-09-12 | 8,230.00 | 8,250.00 | 8,140.00 | 8,170.00 | 8,170.00 | 129,701 |
| 2023-09-11 | 8,290.00 | 8,290.00 | 8,140.00 | 8,190.00 | 8,190.00 | 181,656 |
| 2023-09-08 | 8,250.00 | 8,480.00 | 8,140.00 | 8,150.00 | 8,150.00 | 293,464 |
| 2023-09-07 | 8,150.00 | 8,190.00 | 8,070.00 | 8,090.00 | 8,090.00 | 173,984 |
| 2023-09-06 | 8,210.00 | 8,220.00 | 8,140.00 | 8,140.00 | 8,140.00 | 136,402 |
| 2023-09-05 | 8,250.00 | 8,290.00 | 8,180.00 | 8,190.00 | 8,190.00 | 119,027 |
| 2023-09-04 | 8,320.00 | 8,330.00 | 8,220.00 | 8,250.00 | 8,250.00 | 131,933 |
| 2023-09-01 | 8,380.00 | 8,400.00 | 8,290.00 | 8,320.00 | 8,320.00 | 186,440 |
| 2023-08-31 | 8,470.00 | 8,480.00 | 8,340.00 | 8,420.00 | 8,420.00 | 253,837 |
| 2023-08-30 | 8,440.00 | 8,510.00 | 8,390.00 | 8,440.00 | 8,440.00 | 249,457 |
| 2023-08-29 | 8,420.00 | 9,120.00 | 8,340.00 | 8,420.00 | 8,420.00 | 2,583,481 |
| 2023-08-28 | 8,250.00 | 8,390.00 | 8,240.00 | 8,390.00 | 8,390.00 | 198,975 |
| 2023-08-25 | 8,190.00 | 8,210.00 | 8,110.00 | 8,180.00 | 8,180.00 | 146,845 |
| 2023-08-24 | 8,200.00 | 8,240.00 | 8,140.00 | 8,230.00 | 8,230.00 | 166,147 |
| 2023-08-23 | 8,160.00 | 8,170.00 | 8,080.00 | 8,170.00 | 8,170.00 | 169,362 |
| 2023-08-22 | 8,200.00 | 8,280.00 | 8,120.00 | 8,160.00 | 8,160.00 | 217,047 |
| 2023-08-21 | 8,220.00 | 8,280.00 | 8,180.00 | 8,190.00 | 8,190.00 | 188,990 |
| 2023-08-18 | 8,120.00 | 8,250.00 | 8,090.00 | 8,220.00 | 8,220.00 | 207,708 |
| 2023-08-17 | 8,040.00 | 8,230.00 | 8,040.00 | 8,180.00 | 8,180.00 | 321,211 |
| 2023-08-16 | 8,180.00 | 8,200.00 | 8,080.00 | 8,100.00 | 8,100.00 | 375,917 |
| 2023-08-14 | 8,380.00 | 8,400.00 | 8,240.00 | 8,260.00 | 8,260.00 | 396,127 |
| 2023-08-11 | 8,490.00 | 8,500.00 | 8,310.00 | 8,370.00 | 8,370.00 | 857,427 |
| 2023-08-10 | 9,520.00 | 9,560.00 | 8,590.00 | 8,600.00 | 8,600.00 | 3,062,501 |
| 2023-08-09 | 9,180.00 | 9,380.00 | 8,820.00 | 9,370.00 | 9,370.00 | 2,375,963 |
| 2023-08-08 | 9,100.00 | 9,110.00 | 8,880.00 | 9,060.00 | 9,060.00 | 814,027 |
| 2023-08-07 | 8,750.00 | 9,000.00 | 8,700.00 | 8,980.00 | 8,980.00 | 895,847 |
| 2023-08-04 | 8,510.00 | 8,680.00 | 8,480.00 | 8,670.00 | 8,670.00 | 248,013 |
| 2023-08-03 | 8,430.00 | 8,590.00 | 8,350.00 | 8,550.00 | 8,550.00 | 249,283 |
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.