INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 10,700.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 182,443 |
| 2022-02-18 | 10,500.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | 149,990 |
| 2022-02-17 | 10,650.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | 217,312 |
| 2022-02-16 | 10,600.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,650.00 | 139,685 |
| 2022-02-15 | 10,500.00 | 10,650.00 | 10,200.00 | 10,350.00 | 10,350.00 | 229,984 |
| 2022-02-14 | 10,950.00 | 10,950.00 | 10,500.00 | 10,500.00 | 10,500.00 | 321,219 |
| 2022-02-11 | 11,100.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 173,915 |
| 2022-02-10 | 11,350.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 155,905 |
| 2022-02-09 | 11,200.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | 162,353 |
| 2022-02-08 | 11,300.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | 184,361 |
| 2022-02-07 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 169,852 |
| 2022-02-04 | 11,050.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 198,954 |
| 2022-02-03 | 11,150.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 205,715 |
| 2022-01-28 | 10,650.00 | 11,050.00 | 10,400.00 | 11,000.00 | 11,000.00 | 284,208 |
| 2022-01-27 | 11,100.00 | 11,150.00 | 10,600.00 | 10,600.00 | 10,600.00 | 427,466 |
| 2022-01-26 | 11,100.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 328,979 |
| 2022-01-25 | 11,300.00 | 11,300.00 | 10,900.00 | 11,050.00 | 11,050.00 | 420,365 |
| 2022-01-24 | 11,450.00 | 11,450.00 | 11,150.00 | 11,200.00 | 11,200.00 | 275,556 |
| 2022-01-21 | 11,400.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 411,108 |
| 2022-01-20 | 10,950.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 408,882 |
| 2022-01-19 | 10,950.00 | 11,250.00 | 10,850.00 | 10,950.00 | 10,950.00 | 343,352 |
| 2022-01-18 | 11,600.00 | 11,650.00 | 11,050.00 | 11,200.00 | 11,200.00 | 338,705 |
| 2022-01-17 | 11,200.00 | 11,600.00 | 11,150.00 | 11,550.00 | 11,550.00 | 422,330 |
| 2022-01-14 | 11,250.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 175,801 |
| 2022-01-13 | 11,550.00 | 11,550.00 | 11,200.00 | 11,250.00 | 11,250.00 | 259,890 |
| 2022-01-12 | 11,400.00 | 11,550.00 | 11,350.00 | 11,400.00 | 11,400.00 | 156,578 |
| 2022-01-11 | 11,450.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 193,021 |
| 2022-01-10 | 11,600.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,450.00 | 236,421 |
| 2022-01-07 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 305,714 |
| 2022-01-06 | 11,400.00 | 11,750.00 | 11,300.00 | 11,600.00 | 11,600.00 | 375,412 |
| 2022-01-05 | 11,600.00 | 11,650.00 | 11,350.00 | 11,600.00 | 11,600.00 | 297,497 |
| 2022-01-04 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 253,009 |
| 2022-01-03 | 11,150.00 | 11,600.00 | 11,150.00 | 11,550.00 | 11,550.00 | 402,571 |
| 2021-12-30 | 11,100.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | 144,126 |
| 2021-12-29 | 11,200.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | 196,740 |
| 2021-12-28 | 11,050.00 | 11,200.00 | 11,050.00 | 11,200.00 | 11,200.00 | 266,960 |
| 2021-12-27 | 11,150.00 | 11,150.00 | 10,900.00 | 11,000.00 | 11,000.00 | 178,937 |
| 2021-12-24 | 10,900.00 | 11,200.00 | 10,850.00 | 11,100.00 | 11,100.00 | 350,476 |
| 2021-12-23 | 10,800.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | 126,008 |
| 2021-12-22 | 10,950.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | 165,001 |
| 2021-12-21 | 10,650.00 | 10,950.00 | 10,600.00 | 10,900.00 | 10,900.00 | 198,204 |
| 2021-12-20 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 162,945 |
| 2021-12-17 | 10,850.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | 173,598 |
| 2021-12-16 | 10,900.00 | 11,000.00 | 10,850.00 | 10,950.00 | 10,950.00 | 187,991 |
| 2021-12-15 | 10,800.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | 131,902 |
| 2021-12-14 | 10,850.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 185,246 |
| 2021-12-13 | 10,800.00 | 11,050.00 | 10,750.00 | 10,850.00 | 10,850.00 | 311,418 |
| 2021-12-10 | 10,800.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 184,653 |
| 2021-12-09 | 10,800.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 201,009 |
| 2021-12-08 | 10,950.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,800.00 | 292,271 |
| 2021-12-07 | 10,700.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | 284,292 |
| 2021-12-06 | 10,600.00 | 10,650.00 | 10,350.00 | 10,650.00 | 10,650.00 | 243,288 |
| 2021-12-03 | 10,500.00 | 10,700.00 | 10,350.00 | 10,650.00 | 10,650.00 | 302,109 |
| 2021-12-02 | 10,050.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 328,386 |
| 2021-12-01 | 10,050.00 | 10,250.00 | 9,990.00 | 10,200.00 | 10,200.00 | 363,654 |
| 2021-11-30 | 10,600.00 | 10,700.00 | 10,050.00 | 10,100.00 | 10,100.00 | 802,357 |
| 2021-11-29 | 10,500.00 | 10,850.00 | 10,400.00 | 10,550.00 | 10,550.00 | 591,949 |
| 2021-11-26 | 11,350.00 | 11,350.00 | 10,900.00 | 11,000.00 | 11,000.00 | 334,294 |
| 2021-11-25 | 11,400.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,350.00 | 166,671 |
| 2021-11-24 | 11,600.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,400.00 | 211,432 |
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.