INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 9,630.00 | 9,630.00 | 9,390.00 | 9,480.00 | 9,480.00 | 190,994 |
| 2022-11-11 | 9,510.00 | 9,600.00 | 9,440.00 | 9,590.00 | 9,590.00 | 263,604 |
| 2022-11-10 | 9,330.00 | 9,490.00 | 9,250.00 | 9,290.00 | 9,290.00 | 152,785 |
| 2022-11-09 | 9,340.00 | 9,490.00 | 9,320.00 | 9,450.00 | 9,450.00 | 204,246 |
| 2022-11-08 | 9,330.00 | 9,350.00 | 9,210.00 | 9,340.00 | 9,340.00 | 162,971 |
| 2022-11-07 | 9,090.00 | 9,290.00 | 9,090.00 | 9,230.00 | 9,230.00 | 140,796 |
| 2022-11-04 | 9,110.00 | 9,170.00 | 8,970.00 | 9,090.00 | 9,090.00 | 162,974 |
| 2022-11-03 | 8,980.00 | 9,210.00 | 8,920.00 | 9,140.00 | 9,140.00 | 140,814 |
| 2022-11-02 | 9,180.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | 196,225 |
| 2022-11-01 | 8,980.00 | 9,210.00 | 8,920.00 | 9,200.00 | 9,200.00 | 214,271 |
| 2022-10-31 | 8,960.00 | 8,970.00 | 8,810.00 | 8,970.00 | 8,970.00 | 118,290 |
| 2022-10-28 | 8,880.00 | 9,000.00 | 8,750.00 | 8,810.00 | 8,810.00 | 131,001 |
| 2022-10-27 | 8,810.00 | 8,910.00 | 8,720.00 | 8,900.00 | 8,900.00 | 159,083 |
| 2022-10-26 | 9,090.00 | 9,100.00 | 8,800.00 | 8,820.00 | 8,820.00 | 258,628 |
| 2022-10-25 | 9,150.00 | 9,200.00 | 8,970.00 | 9,050.00 | 9,050.00 | 178,947 |
| 2022-10-24 | 8,980.00 | 9,160.00 | 8,950.00 | 9,150.00 | 9,150.00 | 267,109 |
| 2022-10-21 | 8,860.00 | 9,100.00 | 8,810.00 | 8,880.00 | 8,880.00 | 192,470 |
| 2022-10-20 | 8,960.00 | 9,120.00 | 8,860.00 | 8,860.00 | 8,860.00 | 158,884 |
| 2022-10-19 | 9,030.00 | 9,140.00 | 8,890.00 | 8,910.00 | 8,910.00 | 171,741 |
| 2022-10-18 | 9,040.00 | 9,080.00 | 8,850.00 | 9,050.00 | 9,050.00 | 142,400 |
| 2022-10-17 | 8,750.00 | 8,910.00 | 8,690.00 | 8,900.00 | 8,900.00 | 114,835 |
| 2022-10-14 | 8,740.00 | 8,950.00 | 8,670.00 | 8,910.00 | 8,910.00 | 181,848 |
| 2022-10-13 | 8,960.00 | 8,960.00 | 8,520.00 | 8,520.00 | 8,520.00 | 222,430 |
| 2022-10-12 | 8,830.00 | 8,950.00 | 8,760.00 | 8,950.00 | 8,950.00 | 139,559 |
| 2022-10-11 | 9,090.00 | 9,100.00 | 8,790.00 | 8,830.00 | 8,830.00 | 333,863 |
| 2022-10-07 | 9,480.00 | 9,490.00 | 9,270.00 | 9,270.00 | 9,270.00 | 201,791 |
| 2022-10-06 | 9,260.00 | 9,600.00 | 9,260.00 | 9,580.00 | 9,580.00 | 208,067 |
| 2022-10-05 | 9,500.00 | 9,570.00 | 9,220.00 | 9,240.00 | 9,240.00 | 225,864 |
| 2022-10-04 | 9,400.00 | 9,450.00 | 9,310.00 | 9,430.00 | 9,430.00 | 254,723 |
| 2022-09-30 | 9,000.00 | 9,360.00 | 8,910.00 | 9,250.00 | 9,250.00 | 413,577 |
| 2022-09-29 | 9,110.00 | 9,420.00 | 9,030.00 | 9,060.00 | 9,060.00 | 314,105 |
| 2022-09-28 | 9,370.00 | 9,560.00 | 8,890.00 | 8,970.00 | 8,970.00 | 438,538 |
| 2022-09-27 | 9,400.00 | 9,600.00 | 9,160.00 | 9,470.00 | 9,470.00 | 436,147 |
| 2022-09-26 | 9,680.00 | 9,830.00 | 9,370.00 | 9,440.00 | 9,440.00 | 495,749 |
| 2022-09-23 | 10,000.00 | 10,400.00 | 9,830.00 | 9,860.00 | 9,860.00 | 524,886 |
| 2022-09-22 | 9,920.00 | 10,150.00 | 9,770.00 | 10,100.00 | 10,100.00 | 458,175 |
| 2022-09-21 | 9,790.00 | 10,200.00 | 9,790.00 | 10,050.00 | 10,050.00 | 437,869 |
| 2022-09-20 | 10,150.00 | 10,300.00 | 9,800.00 | 9,850.00 | 9,850.00 | 739,969 |
| 2022-09-19 | 10,400.00 | 10,550.00 | 10,050.00 | 10,100.00 | 10,100.00 | 501,396 |
| 2022-09-16 | 10,600.00 | 10,850.00 | 10,350.00 | 10,400.00 | 10,400.00 | 608,982 |
| 2022-09-15 | 10,750.00 | 10,800.00 | 10,250.00 | 10,550.00 | 10,550.00 | 789,506 |
| 2022-09-14 | 10,150.00 | 10,800.00 | 10,100.00 | 10,650.00 | 10,650.00 | 962,547 |
| 2022-09-13 | 10,100.00 | 10,550.00 | 10,000.00 | 10,500.00 | 10,500.00 | 846,070 |
| 2022-09-08 | 10,150.00 | 10,250.00 | 9,940.00 | 9,980.00 | 9,980.00 | 823,226 |
| 2022-09-07 | 10,400.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,060,707 |
| 2022-09-06 | 10,300.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,300.00 | 1,600,140 |
| 2022-09-05 | 11,300.00 | 11,350.00 | 10,500.00 | 10,750.00 | 10,750.00 | 2,347,274 |
| 2022-09-02 | 11,300.00 | 11,300.00 | 10,650.00 | 11,050.00 | 11,050.00 | 2,111,283 |
| 2022-09-01 | 10,950.00 | 11,150.00 | 10,650.00 | 11,000.00 | 11,000.00 | 1,959,473 |
| 2022-08-31 | 10,350.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 1,871,007 |
| 2022-08-30 | 10,100.00 | 10,250.00 | 9,990.00 | 10,200.00 | 10,200.00 | 702,270 |
| 2022-08-29 | 9,650.00 | 10,050.00 | 9,600.00 | 10,050.00 | 10,050.00 | 797,872 |
| 2022-08-26 | 9,850.00 | 9,970.00 | 9,720.00 | 9,850.00 | 9,850.00 | 823,422 |
| 2022-08-25 | 9,640.00 | 9,700.00 | 9,560.00 | 9,700.00 | 9,700.00 | 333,898 |
| 2022-08-24 | 9,340.00 | 9,620.00 | 9,340.00 | 9,610.00 | 9,610.00 | 578,795 |
| 2022-08-23 | 9,310.00 | 9,550.00 | 9,290.00 | 9,330.00 | 9,330.00 | 333,070 |
| 2022-08-22 | 9,470.00 | 9,530.00 | 9,290.00 | 9,380.00 | 9,380.00 | 344,057 |
| 2022-08-19 | 9,250.00 | 9,800.00 | 9,230.00 | 9,500.00 | 9,500.00 | 1,065,367 |
| 2022-08-18 | 9,360.00 | 9,550.00 | 9,260.00 | 9,270.00 | 9,270.00 | 302,427 |
| 2022-08-17 | 9,350.00 | 9,530.00 | 9,350.00 | 9,420.00 | 9,420.00 | 330,958 |
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.