INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,415.00 | 4,420.00 | 4,350.00 | 4,375.00 | 4,375.00 | 103,577 |
| 2025-10-23 | 4,425.00 | 4,465.00 | 4,400.00 | 4,415.00 | 4,415.00 | 77,675 |
| 2025-10-22 | 4,430.00 | 4,440.00 | 4,350.00 | 4,435.00 | 4,435.00 | 75,502 |
| 2025-10-21 | 4,490.00 | 4,545.00 | 4,410.00 | 4,420.00 | 4,420.00 | 174,805 |
| 2025-10-20 | 4,540.00 | 4,540.00 | 4,460.00 | 4,490.00 | 4,490.00 | 65,046 |
| 2025-10-17 | 4,530.00 | 4,530.00 | 4,425.00 | 4,495.00 | 4,495.00 | 71,828 |
| 2025-10-16 | 4,500.00 | 4,535.00 | 4,475.00 | 4,480.00 | 4,480.00 | 62,922 |
| 2025-10-15 | 4,395.00 | 4,490.00 | 4,395.00 | 4,490.00 | 4,490.00 | 64,167 |
| 2025-10-14 | 4,360.00 | 4,450.00 | 4,360.00 | 4,395.00 | 4,395.00 | 68,496 |
| 2025-10-13 | 4,370.00 | 4,420.00 | 4,290.00 | 4,400.00 | 4,400.00 | 81,635 |
| 2025-10-10 | 4,485.00 | 4,495.00 | 4,360.00 | 4,385.00 | 4,385.00 | 132,788 |
| 2025-10-02 | 4,465.00 | 4,520.00 | 4,460.00 | 4,485.00 | 4,485.00 | 58,566 |
| 2025-10-01 | 4,520.00 | 4,520.00 | 4,425.00 | 4,465.00 | 4,465.00 | 86,496 |
| 2025-09-30 | 4,525.00 | 4,545.00 | 4,495.00 | 4,495.00 | 4,495.00 | 68,011 |
| 2025-09-29 | 4,540.00 | 4,595.00 | 4,525.00 | 4,530.00 | 4,530.00 | 38,620 |
| 2025-09-26 | 4,585.00 | 4,600.00 | 4,520.00 | 4,540.00 | 4,540.00 | 69,922 |
| 2025-09-25 | 4,525.00 | 4,625.00 | 4,525.00 | 4,625.00 | 4,625.00 | 63,763 |
| 2025-09-24 | 4,645.00 | 4,645.00 | 4,540.00 | 4,580.00 | 4,580.00 | 103,084 |
| 2025-09-23 | 4,650.00 | 4,665.00 | 4,605.00 | 4,620.00 | 4,620.00 | 82,090 |
| 2025-09-22 | 4,720.00 | 4,720.00 | 4,630.00 | 4,645.00 | 4,645.00 | 119,092 |
| 2025-09-19 | 4,785.00 | 4,790.00 | 4,720.00 | 4,720.00 | 4,720.00 | 88,938 |
| 2025-09-18 | 4,820.00 | 4,820.00 | 4,760.00 | 4,785.00 | 4,785.00 | 46,411 |
| 2025-09-17 | 4,735.00 | 4,790.00 | 4,735.00 | 4,790.00 | 4,790.00 | 43,720 |
| 2025-09-16 | 4,825.00 | 4,825.00 | 4,770.00 | 4,770.00 | 4,770.00 | 75,519 |
| 2025-09-15 | 4,835.00 | 4,850.00 | 4,810.00 | 4,825.00 | 4,825.00 | 48,962 |
| 2025-09-12 | 4,820.00 | 4,842.00 | 4,805.00 | 4,840.00 | 4,840.00 | 50,941 |
| 2025-09-11 | 4,830.00 | 4,835.00 | 4,790.00 | 4,820.00 | 4,820.00 | 37,525 |
| 2025-09-10 | 4,780.00 | 4,837.00 | 4,780.00 | 4,830.00 | 4,830.00 | 52,470 |
| 2025-09-09 | 4,790.00 | 4,850.00 | 4,785.00 | 4,800.00 | 4,800.00 | 44,895 |
| 2025-09-08 | 4,735.00 | 4,820.00 | 4,735.00 | 4,790.00 | 4,790.00 | 59,382 |
| 2025-09-05 | 4,700.00 | 4,760.00 | 4,700.00 | 4,735.00 | 4,735.00 | 42,867 |
| 2025-09-04 | 4,725.00 | 4,740.00 | 4,690.00 | 4,735.00 | 4,735.00 | 41,296 |
| 2025-09-03 | 4,645.00 | 4,690.00 | 4,605.00 | 4,690.00 | 4,690.00 | 51,793 |
| 2025-09-02 | 4,585.00 | 4,625.00 | 4,570.00 | 4,625.00 | 4,625.00 | 49,488 |
| 2025-09-01 | 4,625.00 | 4,650.00 | 4,575.00 | 4,585.00 | 4,585.00 | 68,126 |
| 2025-08-29 | 4,715.00 | 4,715.00 | 4,640.00 | 4,655.00 | 4,655.00 | 62,912 |
| 2025-08-28 | 4,690.00 | 4,700.00 | 4,640.00 | 4,665.00 | 4,665.00 | 51,776 |
| 2025-08-27 | 4,725.00 | 4,760.00 | 4,695.00 | 4,700.00 | 4,700.00 | 50,608 |
| 2025-08-26 | 4,815.00 | 4,815.00 | 4,700.00 | 4,725.00 | 4,725.00 | 44,503 |
| 2025-08-25 | 4,735.00 | 4,775.00 | 4,730.00 | 4,765.00 | 4,765.00 | 69,493 |
| 2025-08-22 | 4,795.00 | 4,795.00 | 4,695.00 | 4,730.00 | 4,730.00 | 68,612 |
| 2025-08-21 | 4,785.00 | 4,800.00 | 4,735.00 | 4,740.00 | 4,740.00 | 56,731 |
| 2025-08-20 | 4,850.00 | 4,850.00 | 4,705.00 | 4,785.00 | 4,785.00 | 102,389 |
| 2025-08-19 | 4,920.00 | 4,920.00 | 4,830.00 | 4,850.00 | 4,850.00 | 80,458 |
| 2025-08-18 | 5,020.00 | 5,030.00 | 4,850.00 | 4,880.00 | 4,880.00 | 135,937 |
| 2025-08-14 | 5,200.00 | 5,210.00 | 4,995.00 | 5,020.00 | 5,020.00 | 230,122 |
| 2025-08-13 | 5,070.00 | 5,190.00 | 4,995.00 | 5,110.00 | 5,110.00 | 243,853 |
| 2025-08-12 | 5,060.00 | 5,120.00 | 5,030.00 | 5,030.00 | 5,030.00 | 100,783 |
| 2025-08-11 | 5,080.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,060.00 | 85,167 |
| 2025-08-08 | 5,150.00 | 5,190.00 | 5,110.00 | 5,130.00 | 5,130.00 | 48,913 |
| 2025-08-07 | 5,220.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,150.00 | 75,508 |
| 2025-08-06 | 5,160.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,220.00 | 74,284 |
| 2025-08-05 | 5,160.00 | 5,230.00 | 5,110.00 | 5,170.00 | 5,170.00 | 62,584 |
| 2025-08-04 | 5,060.00 | 5,190.00 | 5,030.00 | 5,160.00 | 5,160.00 | 71,734 |
| 2025-08-01 | 5,190.00 | 5,190.00 | 5,010.00 | 5,030.00 | 5,030.00 | 119,770 |
| 2025-07-31 | 5,240.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,240.00 | 47,445 |
| 2025-07-30 | 5,160.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | 76,770 |
| 2025-07-29 | 5,250.00 | 5,260.00 | 5,110.00 | 5,210.00 | 5,210.00 | 87,356 |
| 2025-07-28 | 5,450.00 | 5,450.00 | 5,110.00 | 5,250.00 | 5,250.00 | 119,279 |
| 2025-07-25 | 5,310.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,400.00 | 90,815 |
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.