INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,130.00 | 5,180.00 | 5,040.00 | 5,040.00 | 5,040.00 | 31,024 |
| 2025-04-23 | 5,160.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | 38,225 |
| 2025-04-22 | 5,030.00 | 5,160.00 | 5,030.00 | 5,130.00 | 5,130.00 | 33,950 |
| 2025-04-21 | 5,050.00 | 5,190.00 | 5,050.00 | 5,110.00 | 5,110.00 | 73,677 |
| 2025-04-18 | 5,000.00 | 5,050.00 | 4,965.00 | 5,040.00 | 5,040.00 | 41,591 |
| 2025-04-17 | 4,995.00 | 5,010.00 | 4,905.00 | 4,995.00 | 4,995.00 | 57,450 |
| 2025-04-16 | 4,920.00 | 5,000.00 | 4,855.00 | 4,905.00 | 4,905.00 | 70,781 |
| 2025-04-15 | 4,670.00 | 4,930.00 | 4,640.00 | 4,910.00 | 4,910.00 | 101,324 |
| 2025-04-14 | 4,580.00 | 4,730.00 | 4,580.00 | 4,670.00 | 4,670.00 | 55,657 |
| 2025-04-11 | 4,555.00 | 4,585.00 | 4,470.00 | 4,575.00 | 4,575.00 | 51,265 |
| 2025-04-10 | 4,495.00 | 4,560.00 | 4,460.00 | 4,545.00 | 4,545.00 | 67,030 |
| 2025-04-09 | 4,405.00 | 4,460.00 | 4,315.00 | 4,340.00 | 4,340.00 | 54,934 |
| 2025-04-08 | 4,450.00 | 4,575.00 | 4,405.00 | 4,415.00 | 4,415.00 | 57,632 |
| 2025-04-07 | 4,625.00 | 4,690.00 | 4,415.00 | 4,450.00 | 4,450.00 | 144,230 |
| 2025-04-04 | 4,605.00 | 4,760.00 | 4,570.00 | 4,760.00 | 4,760.00 | 67,258 |
| 2025-04-03 | 4,755.00 | 4,755.00 | 4,610.00 | 4,700.00 | 4,700.00 | 41,176 |
| 2025-04-02 | 4,795.00 | 4,875.00 | 4,720.00 | 4,760.00 | 4,760.00 | 62,009 |
| 2025-04-01 | 4,765.00 | 4,905.00 | 4,765.00 | 4,825.00 | 4,825.00 | 87,009 |
| 2025-03-31 | 5,000.00 | 5,010.00 | 4,765.00 | 4,765.00 | 4,765.00 | 201,527 |
| 2025-03-28 | 5,180.00 | 5,350.00 | 5,020.00 | 5,080.00 | 5,080.00 | 426,793 |
| 2025-03-27 | 5,000.00 | 5,350.00 | 4,895.00 | 5,350.00 | 5,350.00 | 486,965 |
| 2025-03-26 | 4,925.00 | 4,955.00 | 4,905.00 | 4,950.00 | 4,950.00 | 46,277 |
| 2025-03-25 | 4,940.00 | 4,985.00 | 4,900.00 | 4,925.00 | 4,925.00 | 54,592 |
| 2025-03-24 | 4,940.00 | 4,985.00 | 4,920.00 | 4,960.00 | 4,960.00 | 43,169 |
| 2025-03-21 | 5,080.00 | 5,080.00 | 4,965.00 | 4,970.00 | 4,970.00 | 121,327 |
| 2025-03-20 | 5,070.00 | 5,080.00 | 4,995.00 | 5,010.00 | 5,010.00 | 44,807 |
| 2025-03-19 | 5,040.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,080.00 | 47,483 |
| 2025-03-18 | 5,000.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | 15,079 |
| 2025-03-17 | 4,995.00 | 5,100.00 | 4,990.00 | 4,995.00 | 4,995.00 | 30,050 |
| 2025-03-14 | 4,910.00 | 4,995.00 | 4,900.00 | 4,995.00 | 4,995.00 | 22,612 |
| 2025-03-13 | 4,935.00 | 4,990.00 | 4,935.00 | 4,940.00 | 4,940.00 | 37,962 |
| 2025-03-12 | 4,910.00 | 4,990.00 | 4,910.00 | 4,945.00 | 4,945.00 | 60,074 |
| 2025-03-11 | 4,750.00 | 4,980.00 | 4,750.00 | 4,950.00 | 4,950.00 | 43,140 |
| 2025-03-10 | 4,990.00 | 5,020.00 | 4,945.00 | 4,990.00 | 4,990.00 | 29,191 |
| 2025-03-07 | 4,985.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,990.00 | 32,301 |
| 2025-03-06 | 5,060.00 | 5,100.00 | 4,997.00 | 5,030.00 | 5,030.00 | 29,372 |
| 2025-03-05 | 4,920.00 | 5,100.00 | 4,920.00 | 5,060.00 | 5,060.00 | 29,716 |
| 2025-03-04 | 5,110.00 | 5,210.00 | 4,995.00 | 5,000.00 | 5,000.00 | 53,633 |
| 2025-02-28 | 5,190.00 | 5,230.00 | 5,070.00 | 5,110.00 | 5,110.00 | 59,280 |
| 2025-02-27 | 5,390.00 | 5,430.00 | 5,160.00 | 5,200.00 | 5,200.00 | 106,203 |
| 2025-02-26 | 5,440.00 | 5,450.00 | 5,360.00 | 5,390.00 | 5,390.00 | 61,260 |
| 2025-02-25 | 5,440.00 | 5,490.00 | 5,430.00 | 5,450.00 | 5,450.00 | 28,464 |
| 2025-02-24 | 5,430.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,470.00 | 18,410 |
| 2025-02-21 | 5,500.00 | 5,540.00 | 5,470.00 | 5,500.00 | 5,500.00 | 25,828 |
| 2025-02-20 | 5,450.00 | 5,540.00 | 5,450.00 | 5,500.00 | 5,500.00 | 38,987 |
| 2025-02-19 | 5,420.00 | 5,490.00 | 5,420.00 | 5,480.00 | 5,480.00 | 38,508 |
| 2025-02-18 | 5,430.00 | 5,480.00 | 5,390.00 | 5,440.00 | 5,440.00 | 46,076 |
| 2025-02-17 | 5,550.00 | 5,550.00 | 5,430.00 | 5,440.00 | 5,440.00 | 61,107 |
| 2025-02-14 | 5,550.00 | 5,600.00 | 5,460.00 | 5,510.00 | 5,510.00 | 32,453 |
| 2025-02-13 | 5,600.00 | 5,640.00 | 5,490.00 | 5,510.00 | 5,510.00 | 45,878 |
| 2025-02-12 | 5,650.00 | 5,650.00 | 5,560.00 | 5,560.00 | 5,560.00 | 39,755 |
| 2025-02-11 | 5,650.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 51,379 |
| 2025-02-10 | 5,640.00 | 5,670.00 | 5,590.00 | 5,630.00 | 5,630.00 | 28,797 |
| 2025-02-07 | 5,640.00 | 5,680.00 | 5,590.00 | 5,640.00 | 5,640.00 | 41,262 |
| 2025-02-06 | 5,630.00 | 5,690.00 | 5,630.00 | 5,640.00 | 5,640.00 | 45,045 |
| 2025-02-05 | 5,550.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,630.00 | 35,409 |
| 2025-02-04 | 5,400.00 | 5,600.00 | 5,400.00 | 5,570.00 | 5,570.00 | 63,788 |
| 2025-02-03 | 5,470.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | 59,589 |
| 2025-01-31 | 5,550.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | 32,233 |
| 2025-01-24 | 5,590.00 | 5,650.00 | 5,550.00 | 5,590.00 | 5,590.00 | 34,720 |
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.