INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,400.00 | 5,510.00 | 5,350.00 | 5,350.00 | 5,350.00 | 141,069 |
| 2025-07-23 | 5,520.00 | 5,560.00 | 5,410.00 | 5,490.00 | 5,490.00 | 164,789 |
| 2025-07-22 | 5,760.00 | 5,780.00 | 5,480.00 | 5,480.00 | 5,480.00 | 351,140 |
| 2025-07-21 | 5,910.00 | 5,970.00 | 5,760.00 | 5,760.00 | 5,760.00 | 610,309 |
| 2025-07-18 | 5,960.00 | 6,020.00 | 5,720.00 | 5,720.00 | 5,720.00 | 922,920 |
| 2025-07-17 | 6,050.00 | 6,050.00 | 5,750.00 | 5,810.00 | 5,810.00 | 846,792 |
| 2025-07-16 | 5,840.00 | 5,860.00 | 5,710.00 | 5,780.00 | 5,780.00 | 183,775 |
| 2025-07-15 | 5,720.00 | 5,810.00 | 5,640.00 | 5,810.00 | 5,810.00 | 110,366 |
| 2025-07-14 | 5,680.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | 124,086 |
| 2025-07-11 | 5,600.00 | 5,720.00 | 5,600.00 | 5,650.00 | 5,650.00 | 55,579 |
| 2025-07-10 | 5,640.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | 56,143 |
| 2025-07-09 | 5,460.00 | 5,600.00 | 5,440.00 | 5,590.00 | 5,590.00 | 43,365 |
| 2025-07-08 | 5,480.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,500.00 | 41,002 |
| 2025-07-07 | 5,600.00 | 5,600.00 | 5,460.00 | 5,480.00 | 5,480.00 | 59,695 |
| 2025-07-04 | 5,630.00 | 5,690.00 | 5,550.00 | 5,600.00 | 5,600.00 | 73,123 |
| 2025-07-03 | 5,540.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,630.00 | 89,799 |
| 2025-07-02 | 5,510.00 | 5,520.00 | 5,360.00 | 5,480.00 | 5,480.00 | 101,195 |
| 2025-07-01 | 5,460.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,520.00 | 96,107 |
| 2025-06-30 | 5,470.00 | 5,540.00 | 5,450.00 | 5,460.00 | 5,460.00 | 58,099 |
| 2025-06-27 | 5,790.00 | 5,790.00 | 5,470.00 | 5,470.00 | 5,470.00 | 141,942 |
| 2025-06-26 | 5,780.00 | 5,800.00 | 5,590.00 | 5,690.00 | 5,690.00 | 123,184 |
| 2025-06-25 | 5,890.00 | 5,890.00 | 5,770.00 | 5,780.00 | 5,780.00 | 95,837 |
| 2025-06-24 | 5,880.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,880.00 | 171,351 |
| 2025-06-23 | 5,960.00 | 5,960.00 | 5,770.00 | 5,810.00 | 5,810.00 | 212,381 |
| 2025-06-20 | 6,100.00 | 6,190.00 | 5,990.00 | 6,030.00 | 6,030.00 | 230,862 |
| 2025-06-19 | 5,950.00 | 6,120.00 | 5,870.00 | 6,050.00 | 6,050.00 | 224,599 |
| 2025-06-18 | 5,790.00 | 5,960.00 | 5,790.00 | 5,920.00 | 5,920.00 | 178,050 |
| 2025-06-17 | 5,900.00 | 5,910.00 | 5,730.00 | 5,790.00 | 5,790.00 | 98,419 |
| 2025-06-16 | 5,830.00 | 5,870.00 | 5,700.00 | 5,850.00 | 5,850.00 | 95,941 |
| 2025-06-13 | 5,820.00 | 5,930.00 | 5,750.00 | 5,830.00 | 5,830.00 | 142,641 |
| 2025-06-12 | 5,800.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,830.00 | 238,486 |
| 2025-06-11 | 5,790.00 | 5,850.00 | 5,710.00 | 5,850.00 | 5,850.00 | 66,085 |
| 2025-06-10 | 5,740.00 | 5,870.00 | 5,670.00 | 5,780.00 | 5,780.00 | 137,585 |
| 2025-06-09 | 5,680.00 | 5,740.00 | 5,650.00 | 5,730.00 | 5,730.00 | 87,887 |
| 2025-06-05 | 5,580.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,630.00 | 62,666 |
| 2025-06-04 | 5,470.00 | 5,580.00 | 5,440.00 | 5,580.00 | 5,580.00 | 72,889 |
| 2025-06-02 | 5,480.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,470.00 | 63,914 |
| 2025-05-30 | 5,380.00 | 5,490.00 | 5,380.00 | 5,470.00 | 5,470.00 | 38,488 |
| 2025-05-29 | 5,410.00 | 5,450.00 | 5,380.00 | 5,410.00 | 5,410.00 | 59,601 |
| 2025-05-28 | 5,360.00 | 5,420.00 | 5,340.00 | 5,410.00 | 5,410.00 | 49,749 |
| 2025-05-27 | 5,420.00 | 5,430.00 | 5,350.00 | 5,360.00 | 5,360.00 | 22,226 |
| 2025-05-26 | 5,490.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,420.00 | 38,950 |
| 2025-05-23 | 5,270.00 | 5,460.00 | 5,270.00 | 5,420.00 | 5,420.00 | 48,773 |
| 2025-05-22 | 5,270.00 | 5,330.00 | 5,190.00 | 5,270.00 | 5,270.00 | 33,058 |
| 2025-05-21 | 5,350.00 | 5,390.00 | 5,270.00 | 5,270.00 | 5,270.00 | 39,505 |
| 2025-05-20 | 5,360.00 | 5,430.00 | 5,310.00 | 5,390.00 | 5,390.00 | 20,711 |
| 2025-05-19 | 5,300.00 | 5,440.00 | 5,230.00 | 5,360.00 | 5,360.00 | 42,101 |
| 2025-05-16 | 5,510.00 | 5,510.00 | 5,330.00 | 5,370.00 | 5,370.00 | 109,435 |
| 2025-05-15 | 5,500.00 | 5,520.00 | 5,390.00 | 5,460.00 | 5,460.00 | 92,778 |
| 2025-05-14 | 5,410.00 | 5,440.00 | 5,320.00 | 5,420.00 | 5,420.00 | 45,692 |
| 2025-05-13 | 5,270.00 | 5,400.00 | 5,250.00 | 5,380.00 | 5,380.00 | 63,593 |
| 2025-05-12 | 5,150.00 | 5,310.00 | 5,150.00 | 5,270.00 | 5,270.00 | 55,214 |
| 2025-05-09 | 5,140.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 49,593 |
| 2025-05-08 | 5,150.00 | 5,190.00 | 5,080.00 | 5,140.00 | 5,140.00 | 30,718 |
| 2025-05-07 | 5,110.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 23,126 |
| 2025-05-02 | 5,120.00 | 5,160.00 | 5,040.00 | 5,110.00 | 5,110.00 | 42,753 |
| 2025-04-30 | 5,180.00 | 5,270.00 | 5,120.00 | 5,120.00 | 5,120.00 | 55,158 |
| 2025-04-29 | 5,070.00 | 5,190.00 | 5,070.00 | 5,160.00 | 5,160.00 | 24,953 |
| 2025-04-28 | 5,180.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | 45,069 |
| 2025-04-25 | 5,040.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | 33,844 |
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.