INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,610.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | 29,241 |
| 2025-01-22 | 5,510.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,600.00 | 54,257 |
| 2025-01-21 | 5,450.00 | 5,570.00 | 5,440.00 | 5,490.00 | 5,490.00 | 90,759 |
| 2025-01-20 | 5,560.00 | 5,580.00 | 5,360.00 | 5,360.00 | 5,360.00 | 76,902 |
| 2025-01-17 | 5,590.00 | 5,640.00 | 5,560.00 | 5,560.00 | 5,560.00 | 41,526 |
| 2025-01-16 | 5,710.00 | 5,720.00 | 5,590.00 | 5,590.00 | 5,590.00 | 68,589 |
| 2025-01-15 | 5,670.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,650.00 | 59,441 |
| 2025-01-14 | 5,720.00 | 5,720.00 | 5,640.00 | 5,680.00 | 5,680.00 | 57,533 |
| 2025-01-13 | 5,700.00 | 5,710.00 | 5,600.00 | 5,670.00 | 5,670.00 | 72,865 |
| 2025-01-10 | 5,490.00 | 5,750.00 | 5,490.00 | 5,700.00 | 5,700.00 | 173,947 |
| 2025-01-09 | 5,510.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,480.00 | 37,794 |
| 2025-01-08 | 5,400.00 | 5,540.00 | 5,390.00 | 5,520.00 | 5,520.00 | 83,056 |
| 2025-01-07 | 5,400.00 | 5,490.00 | 5,380.00 | 5,390.00 | 5,390.00 | 45,119 |
| 2025-01-06 | 5,350.00 | 5,470.00 | 5,340.00 | 5,400.00 | 5,400.00 | 99,855 |
| 2025-01-03 | 5,370.00 | 5,440.00 | 5,330.00 | 5,330.00 | 5,330.00 | 66,678 |
| 2025-01-02 | 5,360.00 | 5,460.00 | 5,360.00 | 5,380.00 | 5,380.00 | 62,469 |
| 2024-12-30 | 5,310.00 | 5,470.00 | 5,310.00 | 5,380.00 | 5,380.00 | 61,489 |
| 2024-12-27 | 5,330.00 | 5,430.00 | 5,310.00 | 5,360.00 | 5,360.00 | 55,172 |
| 2024-12-26 | 5,420.00 | 5,490.00 | 5,360.00 | 5,360.00 | 5,360.00 | 53,767 |
| 2024-12-24 | 5,460.00 | 5,550.00 | 5,430.00 | 5,450.00 | 5,450.00 | 43,185 |
| 2024-12-23 | 5,370.00 | 5,500.00 | 5,270.00 | 5,460.00 | 5,460.00 | 78,310 |
| 2024-12-20 | 5,450.00 | 5,500.00 | 5,350.00 | 5,360.00 | 5,360.00 | 97,182 |
| 2024-12-19 | 5,260.00 | 5,480.00 | 5,220.00 | 5,450.00 | 5,450.00 | 93,590 |
| 2024-12-18 | 5,250.00 | 5,330.00 | 5,250.00 | 5,330.00 | 5,330.00 | 64,945 |
| 2024-12-17 | 5,200.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 81,211 |
| 2024-12-16 | 5,160.00 | 5,280.00 | 5,140.00 | 5,190.00 | 5,190.00 | 83,558 |
| 2024-12-13 | 4,910.00 | 5,180.00 | 4,910.00 | 5,160.00 | 5,160.00 | 123,405 |
| 2024-12-12 | 5,040.00 | 5,040.00 | 4,855.00 | 4,915.00 | 4,915.00 | 72,708 |
| 2024-12-11 | 4,735.00 | 4,925.00 | 4,660.00 | 4,900.00 | 4,900.00 | 138,903 |
| 2024-12-10 | 4,185.00 | 4,640.00 | 4,185.00 | 4,630.00 | 4,630.00 | 184,554 |
| 2024-12-09 | 4,520.00 | 4,605.00 | 4,230.00 | 4,230.00 | 4,230.00 | 225,809 |
| 2024-12-06 | 4,705.00 | 4,770.00 | 4,565.00 | 4,675.00 | 4,675.00 | 132,532 |
| 2024-12-05 | 4,855.00 | 4,940.00 | 4,730.00 | 4,770.00 | 4,770.00 | 85,735 |
| 2024-12-04 | 4,910.00 | 5,010.00 | 4,830.00 | 4,885.00 | 4,885.00 | 102,392 |
| 2024-12-03 | 4,955.00 | 5,040.00 | 4,955.00 | 5,010.00 | 5,010.00 | 39,897 |
| 2024-12-02 | 5,190.00 | 5,270.00 | 4,970.00 | 4,975.00 | 4,975.00 | 62,868 |
| 2024-11-29 | 5,280.00 | 5,300.00 | 5,160.00 | 5,190.00 | 5,190.00 | 57,802 |
| 2024-11-28 | 5,150.00 | 5,400.00 | 5,130.00 | 5,310.00 | 5,310.00 | 129,334 |
| 2024-11-27 | 5,070.00 | 5,160.00 | 5,060.00 | 5,150.00 | 5,150.00 | 51,486 |
| 2024-11-26 | 5,020.00 | 5,100.00 | 4,990.00 | 5,080.00 | 5,080.00 | 26,551 |
| 2024-11-25 | 4,970.00 | 5,030.00 | 4,970.00 | 5,000.00 | 5,000.00 | 47,374 |
| 2024-11-22 | 4,940.00 | 5,030.00 | 4,940.00 | 4,965.00 | 4,965.00 | 28,114 |
| 2024-11-21 | 4,930.00 | 4,990.00 | 4,920.00 | 4,975.00 | 4,975.00 | 47,557 |
| 2024-11-20 | 5,000.00 | 5,010.00 | 4,945.00 | 4,980.00 | 4,980.00 | 28,820 |
| 2024-11-19 | 5,030.00 | 5,040.00 | 4,970.00 | 5,000.00 | 5,000.00 | 32,377 |
| 2024-11-18 | 4,805.00 | 5,020.00 | 4,760.00 | 4,980.00 | 4,980.00 | 48,321 |
| 2024-11-15 | 4,735.00 | 4,865.00 | 4,660.00 | 4,850.00 | 4,850.00 | 72,332 |
| 2024-11-14 | 4,780.00 | 4,945.00 | 4,760.00 | 4,780.00 | 4,780.00 | 60,464 |
| 2024-11-13 | 5,000.00 | 5,050.00 | 4,810.00 | 4,810.00 | 4,810.00 | 124,210 |
| 2024-11-12 | 5,180.00 | 5,230.00 | 5,030.00 | 5,050.00 | 5,050.00 | 136,110 |
| 2024-11-11 | 5,500.00 | 5,500.00 | 5,230.00 | 5,240.00 | 5,240.00 | 132,791 |
| 2024-11-08 | 5,460.00 | 5,560.00 | 5,460.00 | 5,500.00 | 5,500.00 | 31,744 |
| 2024-11-07 | 5,540.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,460.00 | 40,514 |
| 2024-11-06 | 5,550.00 | 5,620.00 | 5,480.00 | 5,540.00 | 5,540.00 | 37,154 |
| 2024-11-05 | 5,600.00 | 5,630.00 | 5,520.00 | 5,590.00 | 5,590.00 | 51,001 |
| 2024-11-04 | 5,520.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,570.00 | 29,224 |
| 2024-11-01 | 5,590.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,540.00 | 25,502 |
| 2024-10-31 | 5,590.00 | 5,630.00 | 5,470.00 | 5,590.00 | 5,590.00 | 38,639 |
| 2024-10-30 | 5,560.00 | 5,650.00 | 5,500.00 | 5,560.00 | 5,560.00 | 46,365 |
| 2024-10-29 | 5,540.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 45,687 |
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.