INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,380.00 | 8,580.00 | 8,380.00 | 8,460.00 | 8,460.00 | 261,886 |
| 2023-08-01 | 8,400.00 | 8,490.00 | 8,370.00 | 8,440.00 | 8,440.00 | 227,329 |
| 2023-07-31 | 8,320.00 | 8,460.00 | 8,260.00 | 8,460.00 | 8,460.00 | 245,222 |
| 2023-07-28 | 8,210.00 | 8,300.00 | 8,120.00 | 8,260.00 | 8,260.00 | 251,155 |
| 2023-07-27 | 8,030.00 | 8,280.00 | 8,030.00 | 8,240.00 | 8,240.00 | 381,692 |
| 2023-07-26 | 8,510.00 | 8,510.00 | 8,150.00 | 8,160.00 | 8,160.00 | 679,139 |
| 2023-07-25 | 8,510.00 | 8,570.00 | 8,440.00 | 8,510.00 | 8,510.00 | 383,983 |
| 2023-07-24 | 8,920.00 | 8,920.00 | 8,570.00 | 8,570.00 | 8,570.00 | 455,475 |
| 2023-07-21 | 8,770.00 | 8,810.00 | 8,630.00 | 8,800.00 | 8,800.00 | 494,087 |
| 2023-07-20 | 8,950.00 | 9,160.00 | 8,810.00 | 8,840.00 | 8,840.00 | 3,313,685 |
| 2023-07-19 | 8,950.00 | 9,100.00 | 8,530.00 | 8,770.00 | 8,770.00 | 3,215,727 |
| 2023-07-18 | 9,010.00 | 9,130.00 | 8,750.00 | 8,850.00 | 8,850.00 | 896,337 |
| 2023-07-17 | 9,420.00 | 9,430.00 | 8,910.00 | 8,960.00 | 8,960.00 | 2,192,472 |
| 2023-07-14 | 8,990.00 | 9,060.00 | 8,820.00 | 8,890.00 | 8,890.00 | 535,303 |
| 2023-07-13 | 8,900.00 | 9,140.00 | 8,850.00 | 9,060.00 | 9,060.00 | 895,675 |
| 2023-07-12 | 8,720.00 | 8,870.00 | 8,620.00 | 8,800.00 | 8,800.00 | 479,103 |
| 2023-07-11 | 8,520.00 | 8,720.00 | 8,440.00 | 8,680.00 | 8,680.00 | 400,932 |
| 2023-07-10 | 8,450.00 | 8,520.00 | 8,410.00 | 8,420.00 | 8,420.00 | 248,515 |
| 2023-07-07 | 8,340.00 | 8,360.00 | 8,190.00 | 8,330.00 | 8,330.00 | 220,669 |
| 2023-07-06 | 8,380.00 | 8,380.00 | 8,250.00 | 8,250.00 | 8,250.00 | 249,681 |
| 2023-07-05 | 8,530.00 | 8,550.00 | 8,360.00 | 8,370.00 | 8,370.00 | 404,046 |
| 2023-07-04 | 8,650.00 | 8,670.00 | 8,500.00 | 8,600.00 | 8,600.00 | 314,222 |
| 2023-07-03 | 8,660.00 | 8,710.00 | 8,530.00 | 8,660.00 | 8,660.00 | 312,472 |
| 2023-06-30 | 8,950.00 | 8,950.00 | 8,610.00 | 8,670.00 | 8,670.00 | 590,302 |
| 2023-06-29 | 8,990.00 | 9,090.00 | 8,860.00 | 8,970.00 | 8,970.00 | 809,928 |
| 2023-06-28 | 9,080.00 | 9,250.00 | 8,820.00 | 8,870.00 | 8,870.00 | 2,576,918 |
| 2023-06-27 | 8,900.00 | 8,900.00 | 8,720.00 | 8,860.00 | 8,860.00 | 424,872 |
| 2023-06-26 | 9,200.00 | 9,230.00 | 8,860.00 | 8,930.00 | 8,930.00 | 656,344 |
| 2023-06-23 | 8,850.00 | 9,120.00 | 8,810.00 | 9,120.00 | 9,120.00 | 841,334 |
| 2023-06-22 | 8,770.00 | 8,840.00 | 8,720.00 | 8,780.00 | 8,780.00 | 191,062 |
| 2023-06-21 | 8,690.00 | 8,810.00 | 8,680.00 | 8,770.00 | 8,770.00 | 260,255 |
| 2023-06-20 | 8,700.00 | 8,730.00 | 8,630.00 | 8,680.00 | 8,680.00 | 155,248 |
| 2023-06-19 | 8,650.00 | 8,710.00 | 8,590.00 | 8,680.00 | 8,680.00 | 215,302 |
| 2023-06-16 | 8,630.00 | 8,670.00 | 8,560.00 | 8,560.00 | 8,560.00 | 186,255 |
| 2023-06-15 | 8,600.00 | 8,770.00 | 8,530.00 | 8,600.00 | 8,600.00 | 348,168 |
| 2023-06-14 | 8,810.00 | 8,840.00 | 8,480.00 | 8,560.00 | 8,560.00 | 468,680 |
| 2023-06-13 | 8,770.00 | 8,940.00 | 8,770.00 | 8,840.00 | 8,840.00 | 355,972 |
| 2023-06-12 | 8,890.00 | 8,890.00 | 8,710.00 | 8,770.00 | 8,770.00 | 179,460 |
| 2023-06-09 | 8,910.00 | 8,930.00 | 8,810.00 | 8,840.00 | 8,840.00 | 146,108 |
| 2023-06-08 | 8,770.00 | 8,870.00 | 8,760.00 | 8,860.00 | 8,860.00 | 161,661 |
| 2023-06-07 | 8,870.00 | 8,930.00 | 8,810.00 | 8,820.00 | 8,820.00 | 221,055 |
| 2023-06-05 | 8,670.00 | 8,880.00 | 8,660.00 | 8,880.00 | 8,880.00 | 413,696 |
| 2023-06-02 | 8,550.00 | 8,650.00 | 8,540.00 | 8,600.00 | 8,600.00 | 151,710 |
| 2023-06-01 | 8,500.00 | 8,580.00 | 8,460.00 | 8,550.00 | 8,550.00 | 89,850 |
| 2023-05-31 | 8,560.00 | 8,670.00 | 8,510.00 | 8,510.00 | 8,510.00 | 141,466 |
| 2023-05-30 | 8,440.00 | 8,600.00 | 8,440.00 | 8,590.00 | 8,590.00 | 117,947 |
| 2023-05-26 | 8,600.00 | 8,600.00 | 8,380.00 | 8,440.00 | 8,440.00 | 158,615 |
| 2023-05-25 | 8,620.00 | 8,740.00 | 8,540.00 | 8,570.00 | 8,570.00 | 252,133 |
| 2023-05-24 | 8,600.00 | 8,620.00 | 8,480.00 | 8,600.00 | 8,600.00 | 125,597 |
| 2023-05-23 | 8,600.00 | 8,640.00 | 8,540.00 | 8,610.00 | 8,610.00 | 222,123 |
| 2023-05-22 | 8,450.00 | 8,580.00 | 8,410.00 | 8,530.00 | 8,530.00 | 255,235 |
| 2023-05-19 | 8,300.00 | 8,450.00 | 8,300.00 | 8,400.00 | 8,400.00 | 268,880 |
| 2023-05-18 | 8,290.00 | 8,320.00 | 8,250.00 | 8,300.00 | 8,300.00 | 111,568 |
| 2023-05-17 | 8,140.00 | 8,250.00 | 8,100.00 | 8,220.00 | 8,220.00 | 144,925 |
| 2023-05-16 | 8,320.00 | 8,380.00 | 8,110.00 | 8,130.00 | 8,130.00 | 318,925 |
| 2023-05-15 | 8,360.00 | 8,420.00 | 8,230.00 | 8,320.00 | 8,320.00 | 154,428 |
| 2023-05-12 | 8,440.00 | 8,460.00 | 8,300.00 | 8,360.00 | 8,360.00 | 123,665 |
| 2023-05-11 | 8,410.00 | 8,530.00 | 8,390.00 | 8,440.00 | 8,440.00 | 145,574 |
| 2023-05-10 | 8,280.00 | 8,390.00 | 8,280.00 | 8,360.00 | 8,360.00 | 85,354 |
| 2023-05-09 | 8,350.00 | 8,400.00 | 8,270.00 | 8,320.00 | 8,320.00 | 106,841 |
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.