INSUN Environmental New Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 11,700.00 | 11,900.00 | 11,550.00 | 11,600.00 | 11,600.00 | 352,737 |
| 2021-11-22 | 11,650.00 | 11,800.00 | 11,500.00 | 11,750.00 | 11,750.00 | 244,855 |
| 2021-11-19 | 11,450.00 | 11,650.00 | 11,400.00 | 11,600.00 | 11,600.00 | 159,046 |
| 2021-11-18 | 11,550.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,400.00 | 202,808 |
| 2021-11-17 | 11,750.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,650.00 | 242,492 |
| 2021-11-16 | 11,800.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,750.00 | 213,876 |
| 2021-11-15 | 11,700.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | 197,236 |
| 2021-11-12 | 11,250.00 | 11,750.00 | 11,200.00 | 11,650.00 | 11,650.00 | 260,450 |
| 2021-11-11 | 11,200.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 229,813 |
| 2021-11-10 | 11,800.00 | 11,800.00 | 11,250.00 | 11,250.00 | 11,250.00 | 581,981 |
| 2021-11-09 | 12,100.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 270,764 |
| 2021-11-08 | 11,900.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,950.00 | 270,391 |
| 2021-11-05 | 11,900.00 | 11,900.00 | 11,550.00 | 11,750.00 | 11,750.00 | 308,807 |
| 2021-11-04 | 12,150.00 | 12,200.00 | 11,850.00 | 11,900.00 | 11,900.00 | 398,397 |
| 2021-11-03 | 12,350.00 | 12,900.00 | 11,950.00 | 12,100.00 | 12,100.00 | 1,014,002 |
| 2021-11-02 | 12,200.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | 180,666 |
| 2021-11-01 | 12,100.00 | 12,300.00 | 12,050.00 | 12,200.00 | 12,200.00 | 175,240 |
| 2021-10-29 | 12,450.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 320,133 |
| 2021-10-28 | 12,550.00 | 12,600.00 | 12,450.00 | 12,450.00 | 12,450.00 | 195,922 |
| 2021-10-27 | 12,650.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,550.00 | 273,726 |
| 2021-10-26 | 12,550.00 | 12,700.00 | 12,550.00 | 12,650.00 | 12,650.00 | 199,314 |
| 2021-10-25 | 12,600.00 | 12,650.00 | 12,400.00 | 12,600.00 | 12,600.00 | 227,717 |
| 2021-10-22 | 12,650.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 247,569 |
| 2021-10-21 | 12,650.00 | 12,700.00 | 12,450.00 | 12,600.00 | 12,600.00 | 279,192 |
| 2021-10-20 | 12,900.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,650.00 | 428,384 |
| 2021-10-19 | 12,450.00 | 12,900.00 | 12,400.00 | 12,850.00 | 12,850.00 | 564,365 |
| 2021-10-18 | 12,600.00 | 12,600.00 | 12,350.00 | 12,450.00 | 12,450.00 | 237,935 |
| 2021-10-15 | 12,600.00 | 12,750.00 | 12,350.00 | 12,550.00 | 12,550.00 | 369,440 |
| 2021-10-14 | 12,300.00 | 12,650.00 | 12,200.00 | 12,500.00 | 12,500.00 | 337,459 |
← NewerPage 21 of 21 · 1,229 trading days
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.