INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,830.00 | 8,980.00 | 8,830.00 | 8,870.00 | 8,870.00 | 146,237 |
| 2023-02-07 | 8,780.00 | 8,870.00 | 8,770.00 | 8,830.00 | 8,830.00 | 140,287 |
| 2023-02-06 | 8,800.00 | 8,850.00 | 8,680.00 | 8,820.00 | 8,820.00 | 168,748 |
| 2023-02-03 | 9,000.00 | 9,000.00 | 8,820.00 | 8,830.00 | 8,830.00 | 172,597 |
| 2023-02-02 | 8,900.00 | 9,000.00 | 8,860.00 | 8,970.00 | 8,970.00 | 235,487 |
| 2023-02-01 | 8,790.00 | 8,930.00 | 8,750.00 | 8,870.00 | 8,870.00 | 161,541 |
| 2023-01-31 | 8,790.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,740.00 | 104,693 |
| 2023-01-30 | 8,800.00 | 8,850.00 | 8,760.00 | 8,770.00 | 8,770.00 | 138,424 |
| 2023-01-27 | 8,770.00 | 8,890.00 | 8,750.00 | 8,800.00 | 8,800.00 | 135,794 |
| 2023-01-26 | 8,790.00 | 8,790.00 | 8,710.00 | 8,780.00 | 8,780.00 | 115,073 |
| 2023-01-25 | 8,700.00 | 8,800.00 | 8,640.00 | 8,730.00 | 8,730.00 | 123,655 |
| 2023-01-20 | 8,630.00 | 8,700.00 | 8,610.00 | 8,670.00 | 8,670.00 | 50,336 |
| 2023-01-19 | 8,640.00 | 8,700.00 | 8,610.00 | 8,630.00 | 8,630.00 | 55,965 |
| 2023-01-18 | 8,640.00 | 8,720.00 | 8,630.00 | 8,660.00 | 8,660.00 | 83,652 |
| 2023-01-17 | 8,740.00 | 8,880.00 | 8,670.00 | 8,680.00 | 8,680.00 | 161,419 |
| 2023-01-16 | 8,740.00 | 8,820.00 | 8,730.00 | 8,760.00 | 8,760.00 | 75,440 |
| 2023-01-13 | 8,750.00 | 8,820.00 | 8,680.00 | 8,740.00 | 8,740.00 | 95,751 |
| 2023-01-12 | 8,760.00 | 8,890.00 | 8,660.00 | 8,730.00 | 8,730.00 | 170,513 |
| 2023-01-11 | 8,710.00 | 8,780.00 | 8,670.00 | 8,740.00 | 8,740.00 | 123,274 |
| 2023-01-10 | 8,760.00 | 8,760.00 | 8,610.00 | 8,620.00 | 8,620.00 | 177,875 |
| 2023-01-09 | 8,600.00 | 8,790.00 | 8,580.00 | 8,760.00 | 8,760.00 | 254,471 |
| 2023-01-06 | 8,480.00 | 8,550.00 | 8,360.00 | 8,480.00 | 8,480.00 | 224,161 |
| 2023-01-05 | 8,290.00 | 8,660.00 | 8,190.00 | 8,570.00 | 8,570.00 | 425,605 |
| 2023-01-04 | 8,090.00 | 8,220.00 | 8,040.00 | 8,220.00 | 8,220.00 | 77,629 |
| 2023-01-03 | 8,090.00 | 8,220.00 | 7,870.00 | 8,200.00 | 8,200.00 | 176,743 |
| 2023-01-02 | 8,230.00 | 8,340.00 | 8,090.00 | 8,090.00 | 8,090.00 | 124,398 |
| 2022-12-29 | 8,380.00 | 8,430.00 | 8,160.00 | 8,270.00 | 8,270.00 | 173,714 |
| 2022-12-28 | 8,760.00 | 8,760.00 | 8,400.00 | 8,430.00 | 8,430.00 | 321,533 |
| 2022-12-27 | 8,660.00 | 8,870.00 | 8,660.00 | 8,860.00 | 8,860.00 | 169,623 |
| 2022-12-26 | 8,740.00 | 8,800.00 | 8,630.00 | 8,690.00 | 8,690.00 | 153,749 |
| 2022-12-23 | 8,850.00 | 8,850.00 | 8,700.00 | 8,770.00 | 8,770.00 | 139,764 |
| 2022-12-22 | 8,880.00 | 9,000.00 | 8,840.00 | 8,980.00 | 8,980.00 | 131,050 |
| 2022-12-21 | 8,790.00 | 8,890.00 | 8,740.00 | 8,780.00 | 8,780.00 | 87,367 |
| 2022-12-20 | 8,920.00 | 8,990.00 | 8,740.00 | 8,780.00 | 8,780.00 | 120,493 |
| 2022-12-19 | 8,930.00 | 9,000.00 | 8,870.00 | 9,000.00 | 9,000.00 | 94,532 |
| 2022-12-16 | 8,950.00 | 8,960.00 | 8,840.00 | 8,850.00 | 8,850.00 | 195,268 |
| 2022-12-15 | 9,110.00 | 9,160.00 | 8,990.00 | 9,020.00 | 9,020.00 | 108,634 |
| 2022-12-14 | 9,150.00 | 9,190.00 | 9,120.00 | 9,170.00 | 9,170.00 | 82,473 |
| 2022-12-13 | 9,190.00 | 9,290.00 | 9,070.00 | 9,090.00 | 9,090.00 | 67,742 |
| 2022-12-12 | 9,070.00 | 9,400.00 | 8,990.00 | 9,190.00 | 9,190.00 | 180,401 |
| 2022-12-09 | 9,080.00 | 9,180.00 | 8,950.00 | 9,100.00 | 9,100.00 | 115,719 |
| 2022-12-08 | 9,130.00 | 9,200.00 | 8,950.00 | 8,950.00 | 8,950.00 | 164,649 |
| 2022-12-07 | 9,050.00 | 9,230.00 | 9,050.00 | 9,110.00 | 9,110.00 | 97,982 |
| 2022-12-06 | 9,240.00 | 9,290.00 | 9,180.00 | 9,230.00 | 9,230.00 | 104,602 |
| 2022-12-05 | 9,240.00 | 9,390.00 | 9,180.00 | 9,300.00 | 9,300.00 | 91,604 |
| 2022-12-02 | 9,380.00 | 9,380.00 | 9,260.00 | 9,260.00 | 9,260.00 | 85,174 |
| 2022-12-01 | 9,450.00 | 9,550.00 | 9,360.00 | 9,390.00 | 9,390.00 | 166,682 |
| 2022-11-30 | 9,140.00 | 9,400.00 | 9,040.00 | 9,400.00 | 9,400.00 | 208,669 |
| 2022-11-29 | 8,950.00 | 9,180.00 | 8,920.00 | 9,160.00 | 9,160.00 | 89,447 |
| 2022-11-28 | 9,140.00 | 9,140.00 | 8,930.00 | 8,950.00 | 8,950.00 | 114,536 |
| 2022-11-25 | 9,250.00 | 9,250.00 | 9,150.00 | 9,160.00 | 9,160.00 | 62,980 |
| 2022-11-24 | 9,150.00 | 9,300.00 | 9,150.00 | 9,250.00 | 9,250.00 | 94,574 |
| 2022-11-23 | 9,000.00 | 9,230.00 | 8,940.00 | 9,200.00 | 9,200.00 | 134,605 |
| 2022-11-22 | 8,880.00 | 9,000.00 | 8,840.00 | 8,940.00 | 8,940.00 | 101,784 |
| 2022-11-21 | 9,150.00 | 9,180.00 | 8,910.00 | 8,920.00 | 8,920.00 | 175,528 |
| 2022-11-18 | 9,220.00 | 9,380.00 | 9,130.00 | 9,140.00 | 9,140.00 | 151,447 |
| 2022-11-17 | 9,400.00 | 9,400.00 | 9,170.00 | 9,190.00 | 9,190.00 | 131,210 |
| 2022-11-16 | 9,520.00 | 9,560.00 | 9,360.00 | 9,390.00 | 9,390.00 | 154,435 |
| 2022-11-15 | 9,470.00 | 9,590.00 | 9,450.00 | 9,550.00 | 9,550.00 | 131,598 |
| 2022-11-14 | 9,630.00 | 9,630.00 | 9,390.00 | 9,480.00 | 9,480.00 | 190,994 |
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.