Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 060150.KQ stock page

INSUN Environmental New Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-214,310.004,310.004,165.004,185.004,185.00143,264
2026-01-204,295.004,370.004,280.004,310.004,310.00113,544
2026-01-194,290.004,315.004,280.004,295.004,295.0075,902
2026-01-164,280.004,345.004,280.004,290.004,290.0091,466
2026-01-154,325.004,325.004,275.004,320.004,320.0060,113
2026-01-144,355.004,355.004,265.004,325.004,325.0044,064
2026-01-134,310.004,355.004,270.004,355.004,355.0095,887
2026-01-124,180.004,305.004,160.004,300.004,300.00125,928
2026-01-094,110.004,255.004,110.004,190.004,190.0065,217
2026-01-084,235.004,235.004,115.004,140.004,140.0097,515
2026-01-074,265.004,270.004,200.004,235.004,235.0073,448
2026-01-064,285.004,285.004,210.004,265.004,265.0098,268
2026-01-054,410.004,445.004,260.004,285.004,285.00153,022
2026-01-024,490.004,540.004,400.004,410.004,410.0053,292
2025-12-304,460.004,520.004,400.004,490.004,490.0052,576
2025-12-294,310.004,550.004,305.004,460.004,460.00138,971
2025-12-264,430.004,430.004,300.004,395.004,395.0067,200
2025-12-244,415.004,460.004,320.004,415.004,415.0068,304
2025-12-234,480.004,495.004,385.004,410.004,410.0064,218
2025-12-224,490.004,490.004,450.004,480.004,480.0046,333
2025-12-194,405.004,460.004,400.004,420.004,420.0033,781
2025-12-184,400.004,455.004,390.004,455.004,455.0056,801
2025-12-174,400.004,500.004,400.004,475.004,475.0038,571
2025-12-164,505.004,505.004,425.004,450.004,450.0073,101
2025-12-154,530.004,535.004,475.004,520.004,520.0064,092
2025-12-124,480.004,570.004,440.004,555.004,555.00119,636
2025-12-114,450.004,495.004,385.004,480.004,480.0098,309
2025-12-104,505.004,540.004,440.004,445.004,445.00127,340
2025-12-094,385.004,510.004,260.004,505.004,505.00161,969
2025-12-084,250.004,480.004,250.004,410.004,410.00317,921
2025-12-054,190.004,250.004,175.004,245.004,245.0064,666
2025-12-044,305.004,305.004,185.004,190.004,190.00101,036
2025-12-034,300.004,355.004,300.004,315.004,315.0058,918
2025-12-024,240.004,335.004,240.004,330.004,330.0082,753
2025-12-014,205.004,330.004,205.004,275.004,275.00119,852
2025-11-284,105.004,250.004,105.004,210.004,210.0049,803
2025-11-274,185.004,220.004,145.004,150.004,150.0028,314
2025-11-264,120.004,185.004,120.004,185.004,185.0043,884
2025-11-254,140.004,180.004,090.004,115.004,115.0053,279
2025-11-244,145.004,190.004,120.004,140.004,140.0044,379
2025-11-214,165.004,170.004,100.004,140.004,140.0059,859
2025-11-204,080.004,200.004,080.004,175.004,175.0044,029
2025-11-194,060.004,100.004,000.004,075.004,075.0048,179
2025-11-184,130.004,205.004,040.004,040.004,040.0061,710
2025-11-174,210.004,255.004,130.004,135.004,135.0050,469
2025-11-144,090.004,210.004,090.004,210.004,210.0059,547
2025-11-134,200.004,255.004,170.004,175.004,175.0050,488
2025-11-124,070.004,210.004,045.004,200.004,200.00102,674
2025-11-114,055.004,140.004,040.004,070.004,070.0060,411
2025-11-104,000.004,095.003,995.004,095.004,095.0065,410
2025-11-074,095.004,105.003,990.004,025.004,025.0072,217
2025-11-064,010.004,120.004,010.004,110.004,110.0078,332
2025-11-054,035.004,035.003,905.004,010.004,010.00198,391
2025-11-044,030.004,140.004,000.004,050.004,050.00127,451
2025-11-034,200.004,200.004,050.004,065.004,065.00290,789
2025-10-314,245.004,260.004,125.004,200.004,200.00116,769
2025-10-304,270.004,270.004,200.004,205.004,205.00157,810
2025-10-294,325.004,330.004,270.004,275.004,275.00122,878
2025-10-284,320.004,345.004,285.004,325.004,325.0087,778
2025-10-274,370.004,395.004,320.004,340.004,340.00190,575
← NewerPage 4 of 5 · 245 trading daysOlder →

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.