INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,390.00 | 8,420.00 | 8,340.00 | 8,380.00 | 8,380.00 | 113,806 |
| 2023-05-04 | 8,280.00 | 8,370.00 | 8,210.00 | 8,350.00 | 8,350.00 | 126,935 |
| 2023-05-03 | 8,300.00 | 8,360.00 | 8,240.00 | 8,260.00 | 8,260.00 | 107,944 |
| 2023-05-02 | 8,220.00 | 8,350.00 | 8,210.00 | 8,330.00 | 8,330.00 | 122,268 |
| 2023-04-28 | 8,250.00 | 8,270.00 | 8,170.00 | 8,200.00 | 8,200.00 | 121,906 |
| 2023-04-27 | 8,220.00 | 8,280.00 | 8,120.00 | 8,220.00 | 8,220.00 | 119,297 |
| 2023-04-26 | 8,140.00 | 8,310.00 | 8,110.00 | 8,210.00 | 8,210.00 | 134,123 |
| 2023-04-25 | 8,310.00 | 8,350.00 | 8,150.00 | 8,180.00 | 8,180.00 | 250,949 |
| 2023-04-24 | 8,490.00 | 8,490.00 | 8,310.00 | 8,310.00 | 8,310.00 | 165,505 |
| 2023-04-21 | 8,500.00 | 8,500.00 | 8,360.00 | 8,440.00 | 8,440.00 | 171,972 |
| 2023-04-20 | 8,710.00 | 8,750.00 | 8,460.00 | 8,500.00 | 8,500.00 | 271,276 |
| 2023-04-19 | 8,610.00 | 8,730.00 | 8,600.00 | 8,680.00 | 8,680.00 | 247,384 |
| 2023-04-18 | 8,640.00 | 8,680.00 | 8,550.00 | 8,620.00 | 8,620.00 | 157,334 |
| 2023-04-17 | 8,640.00 | 8,660.00 | 8,490.00 | 8,640.00 | 8,640.00 | 209,403 |
| 2023-04-14 | 8,600.00 | 8,760.00 | 8,560.00 | 8,640.00 | 8,640.00 | 334,210 |
| 2023-04-13 | 8,530.00 | 8,590.00 | 8,430.00 | 8,560.00 | 8,560.00 | 157,966 |
| 2023-04-12 | 8,550.00 | 8,620.00 | 8,490.00 | 8,530.00 | 8,530.00 | 202,593 |
| 2023-04-11 | 8,390.00 | 8,510.00 | 8,300.00 | 8,500.00 | 8,500.00 | 223,816 |
| 2023-04-10 | 8,480.00 | 8,520.00 | 8,310.00 | 8,430.00 | 8,430.00 | 231,876 |
| 2023-04-07 | 8,450.00 | 8,530.00 | 8,420.00 | 8,480.00 | 8,480.00 | 171,336 |
| 2023-04-06 | 8,650.00 | 8,670.00 | 8,400.00 | 8,450.00 | 8,450.00 | 306,582 |
| 2023-04-05 | 8,660.00 | 8,740.00 | 8,610.00 | 8,630.00 | 8,630.00 | 123,650 |
| 2023-04-04 | 8,600.00 | 8,700.00 | 8,560.00 | 8,650.00 | 8,650.00 | 222,967 |
| 2023-04-03 | 8,640.00 | 8,700.00 | 8,560.00 | 8,620.00 | 8,620.00 | 193,849 |
| 2023-03-31 | 8,670.00 | 8,710.00 | 8,570.00 | 8,640.00 | 8,640.00 | 174,995 |
| 2023-03-30 | 8,750.00 | 8,750.00 | 8,580.00 | 8,660.00 | 8,660.00 | 220,689 |
| 2023-03-29 | 8,460.00 | 8,720.00 | 8,420.00 | 8,700.00 | 8,700.00 | 349,679 |
| 2023-03-28 | 8,460.00 | 8,470.00 | 8,350.00 | 8,440.00 | 8,440.00 | 179,653 |
| 2023-03-27 | 8,350.00 | 8,520.00 | 8,310.00 | 8,440.00 | 8,440.00 | 280,649 |
| 2023-03-24 | 8,340.00 | 8,400.00 | 8,280.00 | 8,340.00 | 8,340.00 | 177,786 |
| 2023-03-23 | 8,280.00 | 8,340.00 | 8,250.00 | 8,300.00 | 8,300.00 | 193,803 |
| 2023-03-22 | 8,550.00 | 8,560.00 | 8,310.00 | 8,330.00 | 8,330.00 | 281,667 |
| 2023-03-21 | 8,520.00 | 8,550.00 | 8,460.00 | 8,490.00 | 8,490.00 | 158,460 |
| 2023-03-20 | 8,590.00 | 8,640.00 | 8,450.00 | 8,480.00 | 8,480.00 | 166,138 |
| 2023-03-17 | 8,390.00 | 8,590.00 | 8,370.00 | 8,590.00 | 8,590.00 | 177,535 |
| 2023-03-16 | 8,330.00 | 8,480.00 | 8,210.00 | 8,310.00 | 8,310.00 | 187,752 |
| 2023-03-15 | 8,500.00 | 8,620.00 | 8,400.00 | 8,420.00 | 8,420.00 | 216,194 |
| 2023-03-14 | 8,810.00 | 8,810.00 | 8,410.00 | 8,420.00 | 8,420.00 | 310,379 |
| 2023-03-13 | 8,760.00 | 8,880.00 | 8,610.00 | 8,810.00 | 8,810.00 | 227,967 |
| 2023-03-10 | 9,100.00 | 9,100.00 | 8,790.00 | 8,830.00 | 8,830.00 | 371,972 |
| 2023-03-09 | 9,200.00 | 9,260.00 | 8,990.00 | 9,170.00 | 9,170.00 | 279,753 |
| 2023-03-08 | 9,240.00 | 9,280.00 | 9,140.00 | 9,150.00 | 9,150.00 | 274,799 |
| 2023-03-07 | 9,250.00 | 9,340.00 | 9,100.00 | 9,300.00 | 9,300.00 | 384,788 |
| 2023-03-06 | 9,410.00 | 9,440.00 | 9,180.00 | 9,240.00 | 9,240.00 | 375,582 |
| 2023-03-03 | 9,450.00 | 9,460.00 | 9,250.00 | 9,310.00 | 9,310.00 | 346,307 |
| 2023-03-02 | 9,140.00 | 9,570.00 | 9,030.00 | 9,400.00 | 9,400.00 | 1,436,699 |
| 2023-02-28 | 8,980.00 | 9,270.00 | 8,980.00 | 9,130.00 | 9,130.00 | 551,073 |
| 2023-02-27 | 8,910.00 | 9,080.00 | 8,760.00 | 8,940.00 | 8,940.00 | 362,333 |
| 2023-02-24 | 8,980.00 | 9,000.00 | 8,730.00 | 8,790.00 | 8,790.00 | 172,122 |
| 2023-02-23 | 8,900.00 | 8,970.00 | 8,760.00 | 8,910.00 | 8,910.00 | 208,846 |
| 2023-02-22 | 9,020.00 | 9,100.00 | 8,850.00 | 8,870.00 | 8,870.00 | 314,910 |
| 2023-02-21 | 9,160.00 | 9,210.00 | 9,020.00 | 9,160.00 | 9,160.00 | 286,968 |
| 2023-02-20 | 9,300.00 | 9,300.00 | 9,010.00 | 9,150.00 | 9,150.00 | 448,637 |
| 2023-02-17 | 8,710.00 | 9,920.00 | 8,630.00 | 9,190.00 | 9,190.00 | 2,952,075 |
| 2023-02-16 | 8,600.00 | 8,790.00 | 8,600.00 | 8,740.00 | 8,740.00 | 156,123 |
| 2023-02-15 | 8,960.00 | 8,960.00 | 8,570.00 | 8,600.00 | 8,600.00 | 202,284 |
| 2023-02-14 | 8,800.00 | 8,940.00 | 8,770.00 | 8,920.00 | 8,920.00 | 124,573 |
| 2023-02-13 | 8,870.00 | 8,870.00 | 8,710.00 | 8,800.00 | 8,800.00 | 93,682 |
| 2023-02-10 | 8,870.00 | 8,920.00 | 8,730.00 | 8,880.00 | 8,880.00 | 207,797 |
| 2023-02-09 | 8,830.00 | 8,950.00 | 8,790.00 | 8,910.00 | 8,910.00 | 135,632 |
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.