INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 9,900.00 | 9,970.00 | 9,850.00 | 9,870.00 | 9,870.00 | 308,070 |
| 2022-05-18 | 10,200.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 195,375 |
| 2022-05-17 | 10,150.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 188,117 |
| 2022-05-16 | 10,300.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | 107,278 |
| 2022-05-13 | 10,050.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | 110,669 |
| 2022-05-12 | 10,150.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 239,205 |
| 2022-05-11 | 10,350.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 105,028 |
| 2022-05-10 | 10,400.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | 337,736 |
| 2022-05-09 | 10,850.00 | 10,850.00 | 10,500.00 | 10,550.00 | 10,550.00 | 236,040 |
| 2022-05-06 | 10,800.00 | 11,050.00 | 10,700.00 | 10,900.00 | 10,900.00 | 168,072 |
| 2022-05-04 | 10,950.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,850.00 | 158,170 |
| 2022-05-03 | 11,000.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | 98,226 |
| 2022-05-02 | 11,050.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | 135,796 |
| 2022-04-29 | 11,150.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 120,820 |
| 2022-04-28 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 155,213 |
| 2022-04-27 | 10,850.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | 179,996 |
| 2022-04-26 | 11,100.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | 188,073 |
| 2022-04-25 | 11,200.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | 235,382 |
| 2022-04-22 | 11,400.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,350.00 | 189,997 |
| 2022-04-21 | 11,200.00 | 11,550.00 | 11,200.00 | 11,500.00 | 11,500.00 | 421,232 |
| 2022-04-20 | 11,200.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 217,209 |
| 2022-04-19 | 10,950.00 | 11,050.00 | 10,850.00 | 11,050.00 | 11,050.00 | 115,740 |
| 2022-04-18 | 11,050.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,950.00 | 215,214 |
| 2022-04-15 | 11,050.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | 255,455 |
| 2022-04-14 | 11,150.00 | 11,150.00 | 11,050.00 | 11,150.00 | 11,150.00 | 94,301 |
| 2022-04-13 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 112,928 |
| 2022-04-12 | 11,050.00 | 11,150.00 | 10,900.00 | 11,000.00 | 11,000.00 | 158,502 |
| 2022-04-11 | 11,350.00 | 11,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | 115,784 |
| 2022-04-08 | 11,250.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 110,896 |
| 2022-04-07 | 11,250.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 140,810 |
| 2022-04-06 | 11,400.00 | 11,450.00 | 11,300.00 | 11,350.00 | 11,350.00 | 136,498 |
| 2022-04-05 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 146,261 |
| 2022-04-04 | 11,600.00 | 11,650.00 | 11,400.00 | 11,400.00 | 11,400.00 | 174,568 |
| 2022-04-01 | 11,650.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,550.00 | 167,431 |
| 2022-03-31 | 11,600.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | 418,853 |
| 2022-03-30 | 11,400.00 | 11,600.00 | 11,350.00 | 11,500.00 | 11,500.00 | 296,041 |
| 2022-03-29 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 224,713 |
| 2022-03-28 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 278,981 |
| 2022-03-25 | 11,300.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | 213,880 |
| 2022-03-24 | 11,250.00 | 11,400.00 | 11,150.00 | 11,350.00 | 11,350.00 | 174,824 |
| 2022-03-23 | 11,400.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | 205,348 |
| 2022-03-22 | 11,350.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | 267,190 |
| 2022-03-21 | 11,550.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | 284,807 |
| 2022-03-18 | 11,500.00 | 11,600.00 | 11,200.00 | 11,550.00 | 11,550.00 | 408,593 |
| 2022-03-17 | 11,750.00 | 11,750.00 | 11,350.00 | 11,500.00 | 11,500.00 | 465,020 |
| 2022-03-16 | 11,450.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,600.00 | 339,566 |
| 2022-03-15 | 11,650.00 | 11,750.00 | 11,300.00 | 11,350.00 | 11,350.00 | 427,289 |
| 2022-03-14 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 691,443 |
| 2022-03-11 | 10,900.00 | 11,250.00 | 10,750.00 | 11,200.00 | 11,200.00 | 425,119 |
| 2022-03-10 | 10,700.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | 344,063 |
| 2022-03-08 | 10,550.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 286,294 |
| 2022-03-07 | 11,050.00 | 11,050.00 | 10,750.00 | 10,800.00 | 10,800.00 | 197,280 |
| 2022-03-04 | 10,900.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 400,246 |
| 2022-03-03 | 10,900.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,850.00 | 252,897 |
| 2022-03-02 | 10,300.00 | 10,950.00 | 10,300.00 | 10,850.00 | 10,850.00 | 434,127 |
| 2022-02-28 | 10,400.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 134,587 |
| 2022-02-25 | 10,350.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 128,706 |
| 2022-02-24 | 10,350.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,250.00 | 190,040 |
| 2022-02-23 | 10,450.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | 249,239 |
| 2022-02-22 | 10,500.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | 254,548 |
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.