INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea · Delayed Price · Currency is KRW 4,685.00
+20.00 (0.43%)
Aug 29, 2025, 9:36 AM KST
KOSDAQ:060150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 5,640.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.18% | 56,143 |
| Jul 9, 2025 | 5,460.00 | 5,600.00 | 5,440.00 | 5,590.00 | 5,590.00 | 1.64% | 44,976 |
| Jul 8, 2025 | 5,480.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.36% | 41,002 |
| Jul 7, 2025 | 5,600.00 | 5,600.00 | 5,460.00 | 5,480.00 | 5,480.00 | -2.14% | 59,695 |
| Jul 4, 2025 | 5,630.00 | 5,690.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.53% | 73,123 |
| Jul 3, 2025 | 5,540.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,630.00 | 2.74% | 89,799 |
| Jul 2, 2025 | 5,510.00 | 5,520.00 | 5,360.00 | 5,480.00 | 5,480.00 | -0.72% | 101,195 |
| Jul 1, 2025 | 5,460.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,520.00 | 1.10% | 96,802 |
| Jun 30, 2025 | 5,470.00 | 5,540.00 | 5,450.00 | 5,460.00 | 5,460.00 | -0.18% | 58,099 |
| Jun 27, 2025 | 5,790.00 | 5,790.00 | 5,470.00 | 5,470.00 | 5,470.00 | -3.87% | 141,942 |
| Jun 26, 2025 | 5,780.00 | 5,800.00 | 5,590.00 | 5,690.00 | 5,690.00 | -1.56% | 123,184 |
| Jun 25, 2025 | 5,890.00 | 5,890.00 | 5,770.00 | 5,780.00 | 5,780.00 | -1.70% | 96,920 |
| Jun 24, 2025 | 5,880.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1.20% | 173,444 |
| Jun 23, 2025 | 5,960.00 | 5,960.00 | 5,770.00 | 5,810.00 | 5,810.00 | -3.65% | 212,381 |
| Jun 20, 2025 | 6,100.00 | 6,190.00 | 5,990.00 | 6,030.00 | 6,030.00 | -0.33% | 230,862 |
| Jun 19, 2025 | 5,950.00 | 6,120.00 | 5,870.00 | 6,050.00 | 6,050.00 | 2.20% | 224,599 |