INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea · Delayed Price · Currency is KRW 3,970.00
-125.00 (-3.05%)
Mar 9, 2026, 3:30 PM KST
KOSDAQ:060150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,075.00 | 4,110.00 | 3,980.00 | 4,095.00 | 4,095.00 | 0.49% | 89,017 |
| Mar 5, 2026 | 4,020.00 | 4,090.00 | 3,955.00 | 4,075.00 | 4,075.00 | 6.26% | 160,864 |
| Mar 4, 2026 | 4,200.00 | 4,200.00 | 3,825.00 | 3,835.00 | 3,835.00 | -8.91% | 328,234 |
| Mar 3, 2026 | 4,270.00 | 4,325.00 | 4,210.00 | 4,210.00 | 4,210.00 | -2.21% | 193,325 |
| Feb 27, 2026 | 4,400.00 | 4,400.00 | 4,285.00 | 4,305.00 | 4,305.00 | -2.16% | 152,850 |
| Feb 26, 2026 | 4,520.00 | 4,530.00 | 4,395.00 | 4,400.00 | 4,400.00 | -2.65% | 243,647 |
| Feb 25, 2026 | 4,545.00 | 4,570.00 | 4,505.00 | 4,520.00 | 4,520.00 | -0.99% | 144,570 |
| Feb 24, 2026 | 4,600.00 | 4,605.00 | 4,535.00 | 4,565.00 | 4,565.00 | -0.76% | 90,284 |
| Feb 23, 2026 | 4,600.00 | 4,685.00 | 4,570.00 | 4,600.00 | 4,600.00 | 0.33% | 206,328 |
| Feb 20, 2026 | 4,575.00 | 4,595.00 | 4,540.00 | 4,585.00 | 4,585.00 | 0.22% | 149,058 |
| Feb 19, 2026 | 4,545.00 | 4,575.00 | 4,500.00 | 4,575.00 | 4,575.00 | 0.55% | 164,344 |
| Feb 13, 2026 | 4,605.00 | 4,605.00 | 4,505.00 | 4,550.00 | 4,550.00 | -1.52% | 140,385 |
| Feb 12, 2026 | 4,540.00 | 4,640.00 | 4,495.00 | 4,620.00 | 4,620.00 | 1.99% | 191,544 |
| Feb 11, 2026 | 4,395.00 | 4,530.00 | 4,380.00 | 4,530.00 | 4,530.00 | 3.07% | 245,111 |
| Feb 10, 2026 | 4,260.00 | 4,395.00 | 4,260.00 | 4,395.00 | 4,395.00 | 3.05% | 158,275 |
| Feb 9, 2026 | 4,280.00 | 4,340.00 | 4,260.00 | 4,265.00 | 4,265.00 | -0.23% | 93,359 |
| Feb 6, 2026 | 4,290.00 | 4,295.00 | 4,150.00 | 4,275.00 | 4,275.00 | -0.47% | 143,978 |
| Feb 5, 2026 | 4,270.00 | 4,395.00 | 4,265.00 | 4,295.00 | 4,295.00 | 0.23% | 134,857 |
| Feb 4, 2026 | 4,200.00 | 4,300.00 | 4,180.00 | 4,285.00 | 4,285.00 | 2.02% | 127,540 |
| Feb 3, 2026 | 4,270.00 | 4,300.00 | 4,155.00 | 4,200.00 | 4,200.00 | 0.36% | 137,561 |
| Feb 2, 2026 | 4,370.00 | 4,370.00 | 4,180.00 | 4,185.00 | 4,185.00 | -4.34% | 196,832 |
| Jan 30, 2026 | 4,515.00 | 4,550.00 | 4,370.00 | 4,375.00 | 4,375.00 | -2.67% | 164,141 |
| Jan 29, 2026 | 4,430.00 | 4,500.00 | 4,315.00 | 4,495.00 | 4,495.00 | 1.47% | 207,785 |
| Jan 28, 2026 | 4,475.00 | 4,480.00 | 4,400.00 | 4,430.00 | 4,430.00 | -1.01% | 203,623 |
| Jan 27, 2026 | 4,360.00 | 4,500.00 | 4,325.00 | 4,475.00 | 4,475.00 | 2.52% | 185,199 |
| Jan 26, 2026 | 4,200.00 | 4,370.00 | 4,200.00 | 4,365.00 | 4,365.00 | 3.93% | 163,262 |
| Jan 23, 2026 | 4,195.00 | 4,230.00 | 4,150.00 | 4,200.00 | 4,200.00 | 0.84% | 142,217 |
| Jan 22, 2026 | 4,210.00 | 4,230.00 | 4,150.00 | 4,165.00 | 4,165.00 | -0.48% | 110,480 |
| Jan 21, 2026 | 4,310.00 | 4,310.00 | 4,165.00 | 4,185.00 | 4,185.00 | -2.90% | 143,160 |
| Jan 20, 2026 | 4,295.00 | 4,370.00 | 4,280.00 | 4,310.00 | 4,310.00 | 0.35% | 113,224 |
| Jan 19, 2026 | 4,290.00 | 4,315.00 | 4,280.00 | 4,295.00 | 4,295.00 | 0.12% | 75,802 |
| Jan 16, 2026 | 4,280.00 | 4,345.00 | 4,280.00 | 4,290.00 | 4,290.00 | -0.69% | 91,465 |
| Jan 15, 2026 | 4,325.00 | 4,325.00 | 4,275.00 | 4,320.00 | 4,320.00 | -0.12% | 60,098 |
| Jan 14, 2026 | 4,355.00 | 4,355.00 | 4,265.00 | 4,325.00 | 4,325.00 | -0.69% | 43,778 |
| Jan 13, 2026 | 4,310.00 | 4,355.00 | 4,270.00 | 4,355.00 | 4,355.00 | 1.28% | 95,626 |
| Jan 12, 2026 | 4,180.00 | 4,305.00 | 4,160.00 | 4,300.00 | 4,300.00 | 2.63% | 125,928 |
| Jan 9, 2026 | 4,110.00 | 4,255.00 | 4,110.00 | 4,190.00 | 4,190.00 | 1.21% | 65,192 |
| Jan 8, 2026 | 4,235.00 | 4,235.00 | 4,115.00 | 4,140.00 | 4,140.00 | -2.24% | 97,068 |
| Jan 7, 2026 | 4,265.00 | 4,270.00 | 4,200.00 | 4,235.00 | 4,235.00 | -0.70% | 73,447 |
| Jan 6, 2026 | 4,285.00 | 4,285.00 | 4,210.00 | 4,265.00 | 4,265.00 | -0.47% | 98,082 |
| Jan 5, 2026 | 4,410.00 | 4,445.00 | 4,260.00 | 4,285.00 | 4,285.00 | -2.83% | 152,105 |
| Jan 2, 2026 | 4,490.00 | 4,540.00 | 4,400.00 | 4,410.00 | 4,410.00 | -1.78% | 53,292 |
| Dec 30, 2025 | 4,460.00 | 4,520.00 | 4,400.00 | 4,490.00 | 4,490.00 | 0.67% | 52,576 |
| Dec 29, 2025 | 4,310.00 | 4,550.00 | 4,305.00 | 4,460.00 | 4,460.00 | 1.48% | 138,971 |
| Dec 26, 2025 | 4,430.00 | 4,430.00 | 4,300.00 | 4,395.00 | 4,395.00 | -0.45% | 67,158 |
| Dec 24, 2025 | 4,415.00 | 4,460.00 | 4,320.00 | 4,415.00 | 4,415.00 | 0.11% | 68,269 |
| Dec 23, 2025 | 4,480.00 | 4,495.00 | 4,385.00 | 4,410.00 | 4,410.00 | -1.56% | 63,942 |
| Dec 22, 2025 | 4,490.00 | 4,490.00 | 4,450.00 | 4,480.00 | 4,480.00 | 1.36% | 46,242 |
| Dec 19, 2025 | 4,405.00 | 4,460.00 | 4,400.00 | 4,420.00 | 4,420.00 | -0.79% | 33,781 |
| Dec 18, 2025 | 4,400.00 | 4,455.00 | 4,390.00 | 4,455.00 | 4,455.00 | -0.45% | 56,740 |