INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,460.00 | 5,640.00 | 5,440.00 | 5,570.00 | 5,570.00 | 40,080 |
| 2024-10-25 | 5,640.00 | 5,640.00 | 5,400.00 | 5,430.00 | 5,430.00 | 100,703 |
| 2024-10-24 | 5,580.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,590.00 | 35,180 |
| 2024-10-23 | 5,700.00 | 5,700.00 | 5,580.00 | 5,660.00 | 5,660.00 | 31,416 |
| 2024-10-22 | 5,700.00 | 5,780.00 | 5,640.00 | 5,640.00 | 5,640.00 | 52,213 |
| 2024-10-21 | 5,760.00 | 5,810.00 | 5,700.00 | 5,750.00 | 5,750.00 | 35,384 |
| 2024-10-18 | 5,850.00 | 5,890.00 | 5,730.00 | 5,760.00 | 5,760.00 | 47,322 |
| 2024-10-17 | 5,850.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,850.00 | 49,930 |
| 2024-10-16 | 5,790.00 | 5,880.00 | 5,720.00 | 5,850.00 | 5,850.00 | 45,531 |
| 2024-10-15 | 5,790.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,790.00 | 30,472 |
| 2024-10-14 | 5,690.00 | 5,800.00 | 5,690.00 | 5,790.00 | 5,790.00 | 37,412 |
| 2024-10-11 | 5,660.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | 20,804 |
| 2024-10-10 | 5,730.00 | 5,780.00 | 5,650.00 | 5,660.00 | 5,660.00 | 44,548 |
| 2024-10-08 | 5,710.00 | 5,790.00 | 5,710.00 | 5,730.00 | 5,730.00 | 51,120 |
| 2024-10-07 | 5,820.00 | 5,820.00 | 5,720.00 | 5,780.00 | 5,780.00 | 51,921 |
| 2024-10-04 | 5,910.00 | 5,940.00 | 5,790.00 | 5,800.00 | 5,800.00 | 63,698 |
| 2024-10-02 | 6,000.00 | 6,050.00 | 5,920.00 | 5,950.00 | 5,950.00 | 59,102 |
| 2024-09-30 | 6,120.00 | 6,180.00 | 6,070.00 | 6,080.00 | 6,080.00 | 74,365 |
| 2024-09-27 | 5,900.00 | 6,280.00 | 5,860.00 | 6,080.00 | 6,080.00 | 152,794 |
| 2024-09-26 | 5,870.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,900.00 | 35,130 |
| 2024-09-25 | 5,900.00 | 5,940.00 | 5,840.00 | 5,870.00 | 5,870.00 | 38,132 |
| 2024-09-24 | 5,870.00 | 5,870.00 | 5,810.00 | 5,860.00 | 5,860.00 | 20,261 |
| 2024-09-23 | 5,810.00 | 5,880.00 | 5,780.00 | 5,830.00 | 5,830.00 | 47,415 |
| 2024-09-20 | 5,830.00 | 5,910.00 | 5,770.00 | 5,770.00 | 5,770.00 | 101,747 |
| 2024-09-19 | 5,840.00 | 5,840.00 | 5,780.00 | 5,810.00 | 5,810.00 | 32,605 |
| 2024-09-13 | 5,800.00 | 5,840.00 | 5,760.00 | 5,840.00 | 5,840.00 | 22,169 |
| 2024-09-12 | 5,680.00 | 5,820.00 | 5,680.00 | 5,800.00 | 5,800.00 | 31,930 |
| 2024-09-11 | 5,650.00 | 5,750.00 | 5,650.00 | 5,660.00 | 5,660.00 | 35,682 |
| 2024-09-10 | 5,640.00 | 5,800.00 | 5,640.00 | 5,650.00 | 5,650.00 | 22,324 |
| 2024-09-09 | 5,560.00 | 5,770.00 | 5,560.00 | 5,690.00 | 5,690.00 | 49,860 |
| 2024-09-06 | 5,760.00 | 5,980.00 | 5,680.00 | 5,730.00 | 5,730.00 | 60,488 |
| 2024-09-05 | 5,900.00 | 5,930.00 | 5,810.00 | 5,860.00 | 5,860.00 | 38,889 |
| 2024-09-04 | 6,000.00 | 6,010.00 | 5,830.00 | 5,900.00 | 5,900.00 | 84,793 |
| 2024-09-03 | 6,000.00 | 6,120.00 | 6,000.00 | 6,070.00 | 6,070.00 | 48,159 |
| 2024-09-02 | 6,130.00 | 6,130.00 | 6,070.00 | 6,090.00 | 6,090.00 | 18,809 |
| 2024-08-30 | 6,100.00 | 6,140.00 | 6,070.00 | 6,120.00 | 6,120.00 | 19,794 |
| 2024-08-29 | 6,050.00 | 6,140.00 | 6,050.00 | 6,090.00 | 6,090.00 | 30,382 |
| 2024-08-28 | 6,140.00 | 6,140.00 | 6,070.00 | 6,080.00 | 6,080.00 | 31,705 |
| 2024-08-27 | 6,070.00 | 6,120.00 | 6,050.00 | 6,100.00 | 6,100.00 | 32,495 |
| 2024-08-26 | 6,190.00 | 6,230.00 | 6,090.00 | 6,120.00 | 6,120.00 | 33,304 |
| 2024-08-23 | 6,200.00 | 6,260.00 | 6,110.00 | 6,180.00 | 6,180.00 | 47,440 |
| 2024-08-22 | 6,220.00 | 6,290.00 | 6,120.00 | 6,280.00 | 6,280.00 | 51,118 |
| 2024-08-21 | 6,460.00 | 6,460.00 | 6,160.00 | 6,220.00 | 6,220.00 | 72,679 |
| 2024-08-20 | 6,350.00 | 6,390.00 | 6,280.00 | 6,340.00 | 6,340.00 | 76,604 |
| 2024-08-19 | 6,190.00 | 6,400.00 | 6,150.00 | 6,350.00 | 6,350.00 | 83,672 |
| 2024-08-16 | 6,250.00 | 6,270.00 | 6,150.00 | 6,150.00 | 6,150.00 | 49,544 |
| 2024-08-14 | 6,200.00 | 6,250.00 | 6,150.00 | 6,200.00 | 6,200.00 | 40,553 |
| 2024-08-13 | 6,200.00 | 6,250.00 | 6,150.00 | 6,200.00 | 6,200.00 | 32,986 |
| 2024-08-12 | 6,100.00 | 6,220.00 | 6,050.00 | 6,200.00 | 6,200.00 | 50,103 |
| 2024-08-09 | 6,100.00 | 6,150.00 | 6,040.00 | 6,070.00 | 6,070.00 | 49,308 |
| 2024-08-08 | 5,980.00 | 6,120.00 | 5,930.00 | 6,040.00 | 6,040.00 | 53,774 |
| 2024-08-07 | 5,760.00 | 6,070.00 | 5,760.00 | 6,040.00 | 6,040.00 | 50,637 |
| 2024-08-06 | 5,520.00 | 6,000.00 | 5,520.00 | 5,860.00 | 5,860.00 | 160,756 |
| 2024-08-05 | 5,960.00 | 6,150.00 | 5,510.00 | 5,660.00 | 5,660.00 | 379,066 |
| 2024-08-02 | 6,450.00 | 6,500.00 | 6,200.00 | 6,250.00 | 6,250.00 | 187,564 |
| 2024-08-01 | 6,460.00 | 6,600.00 | 6,460.00 | 6,580.00 | 6,580.00 | 42,692 |
| 2024-07-31 | 6,430.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,500.00 | 85,850 |
| 2024-07-30 | 6,630.00 | 6,660.00 | 6,420.00 | 6,430.00 | 6,430.00 | 76,643 |
| 2024-07-29 | 6,580.00 | 6,660.00 | 6,530.00 | 6,630.00 | 6,630.00 | 44,781 |
| 2024-07-26 | 6,520.00 | 6,620.00 | 6,500.00 | 6,540.00 | 6,540.00 | 58,465 |
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.