INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea · Delayed Price · Currency is KRW 4,200.00
-5.00 (-0.12%)
Oct 31, 2025, 3:30 PM KST
KOSDAQ:060150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,245.00 | 4,260.00 | 4,125.00 | 4,235.00 | 4,235.00 | 0.71% | 86,370 |
| Oct 30, 2025 | 4,270.00 | 4,270.00 | 4,200.00 | 4,205.00 | 4,205.00 | -1.64% | 158,726 |
| Oct 29, 2025 | 4,325.00 | 4,330.00 | 4,270.00 | 4,275.00 | 4,275.00 | -1.16% | 123,928 |
| Oct 28, 2025 | 4,320.00 | 4,345.00 | 4,285.00 | 4,325.00 | 4,325.00 | -0.35% | 87,778 |
| Oct 27, 2025 | 4,370.00 | 4,395.00 | 4,320.00 | 4,340.00 | 4,340.00 | -0.80% | 190,575 |
| Oct 24, 2025 | 4,415.00 | 4,420.00 | 4,350.00 | 4,375.00 | 4,375.00 | -0.91% | 103,577 |
| Oct 23, 2025 | 4,425.00 | 4,465.00 | 4,400.00 | 4,415.00 | 4,415.00 | -0.45% | 77,675 |
| Oct 22, 2025 | 4,430.00 | 4,440.00 | 4,350.00 | 4,435.00 | 4,435.00 | 0.34% | 75,502 |
| Oct 21, 2025 | 4,490.00 | 4,545.00 | 4,410.00 | 4,420.00 | 4,420.00 | -1.56% | 175,023 |
| Oct 20, 2025 | 4,540.00 | 4,540.00 | 4,460.00 | 4,490.00 | 4,490.00 | -0.11% | 65,046 |
| Oct 17, 2025 | 4,530.00 | 4,530.00 | 4,425.00 | 4,495.00 | 4,495.00 | 0.33% | 73,501 |
| Oct 16, 2025 | 4,500.00 | 4,535.00 | 4,475.00 | 4,480.00 | 4,480.00 | -0.22% | 62,922 |
| Oct 15, 2025 | 4,395.00 | 4,490.00 | 4,395.00 | 4,490.00 | 4,490.00 | 2.16% | 68,672 |
| Oct 14, 2025 | 4,360.00 | 4,450.00 | 4,360.00 | 4,395.00 | 4,395.00 | -0.11% | 70,015 |
| Oct 13, 2025 | 4,370.00 | 4,420.00 | 4,290.00 | 4,400.00 | 4,400.00 | 0.34% | 81,635 |
| Oct 10, 2025 | 4,485.00 | 4,495.00 | 4,360.00 | 4,385.00 | 4,385.00 | -2.23% | 132,788 |
| Oct 2, 2025 | 4,465.00 | 4,520.00 | 4,460.00 | 4,485.00 | 4,485.00 | 0.45% | 58,895 |
| Oct 1, 2025 | 4,520.00 | 4,520.00 | 4,425.00 | 4,465.00 | 4,465.00 | -0.67% | 87,080 |
| Sep 30, 2025 | 4,525.00 | 4,545.00 | 4,495.00 | 4,495.00 | 4,495.00 | -0.77% | 68,011 |
| Sep 29, 2025 | 4,540.00 | 4,595.00 | 4,525.00 | 4,530.00 | 4,530.00 | -0.22% | 39,867 |
| Sep 26, 2025 | 4,585.00 | 4,600.00 | 4,520.00 | 4,540.00 | 4,540.00 | -1.84% | 70,167 |
| Sep 25, 2025 | 4,525.00 | 4,625.00 | 4,525.00 | 4,625.00 | 4,625.00 | 0.98% | 67,897 |
| Sep 24, 2025 | 4,645.00 | 4,645.00 | 4,540.00 | 4,580.00 | 4,580.00 | -0.87% | 103,084 |
| Sep 23, 2025 | 4,650.00 | 4,665.00 | 4,605.00 | 4,620.00 | 4,620.00 | -0.54% | 83,854 |
| Sep 22, 2025 | 4,720.00 | 4,720.00 | 4,630.00 | 4,645.00 | 4,645.00 | -1.59% | 119,483 |
| 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 |