INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea · Delayed Price · Currency is KRW 4,720.00
-65.00 (-1.36%)
Sep 19, 2025, 3:30 PM KST
KOSDAQ:060150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,785.00 | 4,790.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.36% | 92,918 |
| Sep 18, 2025 | 4,820.00 | 4,820.00 | 4,760.00 | 4,785.00 | 4,785.00 | -0.10% | 47,943 |
| Sep 17, 2025 | 4,735.00 | 4,790.00 | 4,735.00 | 4,790.00 | 4,790.00 | 0.42% | 45,561 |
| Sep 16, 2025 | 4,825.00 | 4,825.00 | 4,770.00 | 4,770.00 | 4,770.00 | -1.14% | 75,519 |
| Sep 15, 2025 | 4,835.00 | 4,850.00 | 4,810.00 | 4,825.00 | 4,825.00 | -0.31% | 48,962 |
| Sep 12, 2025 | 4,820.00 | 4,842.00 | 4,805.00 | 4,840.00 | 4,840.00 | 0.41% | 50,941 |
| Sep 11, 2025 | 4,830.00 | 4,835.00 | 4,790.00 | 4,820.00 | 4,820.00 | -0.21% | 37,525 |
| Sep 10, 2025 | 4,780.00 | 4,837.00 | 4,780.00 | 4,830.00 | 4,830.00 | 0.63% | 52,470 |
| Sep 9, 2025 | 4,790.00 | 4,850.00 | 4,785.00 | 4,800.00 | 4,800.00 | 0.21% | 44,895 |
| Sep 8, 2025 | 4,735.00 | 4,820.00 | 4,735.00 | 4,790.00 | 4,790.00 | 1.16% | 59,773 |
| Sep 5, 2025 | 4,700.00 | 4,760.00 | 4,700.00 | 4,735.00 | 4,735.00 | - | 43,734 |
| Sep 4, 2025 | 4,725.00 | 4,740.00 | 4,690.00 | 4,735.00 | 4,735.00 | 0.96% | 41,296 |
| Sep 3, 2025 | 4,645.00 | 4,690.00 | 4,605.00 | 4,690.00 | 4,690.00 | 1.41% | 54,193 |
| Sep 2, 2025 | 4,585.00 | 4,625.00 | 4,570.00 | 4,625.00 | 4,625.00 | 0.87% | 49,488 |
| Sep 1, 2025 | 4,625.00 | 4,650.00 | 4,575.00 | 4,585.00 | 4,585.00 | -1.50% | 68,126 |
| Aug 29, 2025 | 4,715.00 | 4,715.00 | 4,640.00 | 4,655.00 | 4,655.00 | -0.21% | 62,912 |
| Aug 28, 2025 | 4,690.00 | 4,700.00 | 4,640.00 | 4,665.00 | 4,665.00 | -0.74% | 51,776 |
| Aug 27, 2025 | 4,725.00 | 4,760.00 | 4,695.00 | 4,700.00 | 4,700.00 | -0.53% | 50,608 |
| Aug 26, 2025 | 4,815.00 | 4,815.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.84% | 44,869 |
| Aug 25, 2025 | 4,735.00 | 4,775.00 | 4,730.00 | 4,765.00 | 4,765.00 | 0.74% | 69,493 |
| Aug 22, 2025 | 4,795.00 | 4,795.00 | 4,695.00 | 4,730.00 | 4,730.00 | -0.21% | 68,612 |
| Aug 21, 2025 | 4,785.00 | 4,800.00 | 4,735.00 | 4,740.00 | 4,740.00 | -0.94% | 56,731 |
| Aug 20, 2025 | 4,850.00 | 4,850.00 | 4,705.00 | 4,785.00 | 4,785.00 | -1.34% | 103,945 |
| Aug 19, 2025 | 4,920.00 | 4,920.00 | 4,830.00 | 4,850.00 | 4,850.00 | -0.61% | 80,458 |
| Aug 18, 2025 | 5,020.00 | 5,030.00 | 4,850.00 | 4,880.00 | 4,880.00 | -2.79% | 136,693 |
| Aug 14, 2025 | 5,200.00 | 5,210.00 | 4,995.00 | 5,020.00 | 5,020.00 | -1.76% | 230,803 |
| Aug 13, 2025 | 5,070.00 | 5,190.00 | 4,995.00 | 5,110.00 | 5,110.00 | 1.59% | 243,853 |
| Aug 12, 2025 | 5,060.00 | 5,120.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.59% | 100,783 |
| Aug 11, 2025 | 5,080.00 | 5,130.00 | 5,050.00 | 5,060.00 | 5,060.00 | -1.36% | 85,167 |
| Aug 8, 2025 | 5,150.00 | 5,190.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.39% | 49,307 |
| Aug 7, 2025 | 5,220.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,150.00 | -1.34% | 76,802 |
| Aug 6, 2025 | 5,160.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,220.00 | 0.97% | 74,617 |
| Aug 5, 2025 | 5,160.00 | 5,230.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.19% | 62,584 |
| Aug 4, 2025 | 5,060.00 | 5,190.00 | 5,030.00 | 5,160.00 | 5,160.00 | 2.58% | 71,734 |
| Aug 1, 2025 | 5,190.00 | 5,190.00 | 5,010.00 | 5,030.00 | 5,030.00 | -4.01% | 119,770 |
| Jul 31, 2025 | 5,240.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,240.00 | 0.77% | 48,685 |
| Jul 30, 2025 | 5,160.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.19% | 76,770 |
| Jul 29, 2025 | 5,250.00 | 5,260.00 | 5,110.00 | 5,210.00 | 5,210.00 | -0.76% | 87,356 |
| Jul 28, 2025 | 5,450.00 | 5,450.00 | 5,110.00 | 5,250.00 | 5,250.00 | -2.78% | 119,850 |
| Jul 25, 2025 | 5,310.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,400.00 | 0.93% | 91,646 |
| Jul 24, 2025 | 5,400.00 | 5,510.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.55% | 141,069 |
| Jul 23, 2025 | 5,520.00 | 5,560.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.18% | 164,789 |
| Jul 22, 2025 | 5,760.00 | 5,780.00 | 5,480.00 | 5,480.00 | 5,480.00 | -4.86% | 351,140 |
| Jul 21, 2025 | 5,910.00 | 5,970.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.70% | 610,309 |
| Jul 18, 2025 | 5,960.00 | 6,020.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.55% | 927,746 |
| Jul 17, 2025 | 6,050.00 | 6,050.00 | 5,750.00 | 5,810.00 | 5,810.00 | 0.52% | 846,792 |
| Jul 16, 2025 | 5,840.00 | 5,860.00 | 5,710.00 | 5,780.00 | 5,780.00 | -0.52% | 184,407 |
| Jul 15, 2025 | 5,720.00 | 5,810.00 | 5,640.00 | 5,810.00 | 5,810.00 | 1.57% | 110,366 |
| Jul 14, 2025 | 5,680.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,720.00 | 1.24% | 124,687 |
| Jul 11, 2025 | 5,600.00 | 5,720.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.89% | 56,842 |