INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea · Delayed Price · Currency is KRW 3,040.00
+20.00 (0.66%)
Sep 4, 2026, 3:30 PM KST
KOSDAQ:060150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,045.00 | 3,065.00 | 3,005.00 | 3,040.00 | 3,040.00 | 0.66% | 23,466 |
| Sep 3, 2026 | 3,040.00 | 3,070.00 | 3,010.00 | 3,020.00 | 3,020.00 | -0.66% | 33,490 |
| Sep 2, 2026 | 3,090.00 | 3,110.00 | 3,025.00 | 3,040.00 | 3,040.00 | -1.62% | 21,413 |
| Sep 1, 2026 | 3,070.00 | 3,110.00 | 3,065.00 | 3,090.00 | 3,090.00 | -0.64% | 28,170 |
| Aug 31, 2026 | 3,150.00 | 3,155.00 | 3,070.00 | 3,110.00 | 3,110.00 | -0.48% | 28,420 |
| Aug 28, 2026 | 3,075.00 | 3,135.00 | 3,050.00 | 3,125.00 | 3,125.00 | 1.63% | 33,149 |
| Aug 27, 2026 | 3,075.00 | 3,115.00 | 3,055.00 | 3,075.00 | 3,075.00 | - | 22,587 |
| Aug 26, 2026 | 3,040.00 | 3,080.00 | 3,025.00 | 3,075.00 | 3,075.00 | 1.15% | 32,300 |
| Aug 25, 2026 | 3,035.00 | 3,065.00 | 2,985.00 | 3,040.00 | 3,040.00 | 0.16% | 30,281 |
| Aug 24, 2026 | 3,000.00 | 3,065.00 | 2,960.00 | 3,035.00 | 3,035.00 | 1.17% | 34,216 |
| Aug 21, 2026 | 3,040.00 | 3,040.00 | 2,950.00 | 3,000.00 | 3,000.00 | -1.32% | 87,981 |
| Aug 20, 2026 | 3,045.00 | 3,080.00 | 2,990.00 | 3,040.00 | 3,040.00 | - | 72,153 |
| Aug 19, 2026 | 3,105.00 | 3,105.00 | 3,000.00 | 3,040.00 | 3,040.00 | -2.25% | 52,908 |
| Aug 18, 2026 | 3,200.00 | 3,245.00 | 3,040.00 | 3,110.00 | 3,110.00 | -1.11% | 155,396 |
| Aug 14, 2026 | 3,195.00 | 3,225.00 | 3,115.00 | 3,145.00 | 3,145.00 | -1.56% | 65,120 |
| Aug 13, 2026 | 3,210.00 | 3,220.00 | 3,130.00 | 3,195.00 | 3,195.00 | -0.47% | 57,596 |
| Aug 12, 2026 | 3,175.00 | 3,210.00 | 3,145.00 | 3,210.00 | 3,210.00 | 0.47% | 33,528 |
| Aug 11, 2026 | 3,135.00 | 3,235.00 | 3,115.00 | 3,195.00 | 3,195.00 | 1.91% | 78,931 |
| Aug 10, 2026 | 3,070.00 | 3,140.00 | 3,010.00 | 3,135.00 | 3,135.00 | 2.28% | 73,721 |
| Aug 7, 2026 | 3,015.00 | 3,065.00 | 3,010.00 | 3,065.00 | 3,065.00 | 1.16% | 68,848 |
| Aug 6, 2026 | 2,995.00 | 3,045.00 | 2,985.00 | 3,030.00 | 3,030.00 | 1.17% | 69,620 |
| Aug 5, 2026 | 3,035.00 | 3,055.00 | 2,970.00 | 2,995.00 | 2,995.00 | -0.33% | 77,062 |
| Aug 4, 2026 | 2,910.00 | 3,025.00 | 2,910.00 | 3,005.00 | 3,005.00 | 2.56% | 37,646 |
| Aug 3, 2026 | 2,855.00 | 3,020.00 | 2,840.00 | 2,930.00 | 2,930.00 | 2.63% | 103,755 |
| Jul 31, 2026 | 2,815.00 | 2,895.00 | 2,790.00 | 2,855.00 | 2,855.00 | 2.51% | 62,391 |
| Jul 30, 2026 | 2,680.00 | 2,880.00 | 2,680.00 | 2,785.00 | 2,785.00 | 0.54% | 193,146 |
| Jul 29, 2026 | 2,900.00 | 2,980.00 | 2,770.00 | 2,770.00 | 2,770.00 | -5.78% | 163,736 |
| Jul 28, 2026 | 3,035.00 | 3,055.00 | 2,905.00 | 2,940.00 | 2,940.00 | -3.92% | 130,099 |
| Jul 27, 2026 | 3,140.00 | 3,140.00 | 3,040.00 | 3,060.00 | 3,060.00 | 0.16% | 32,528 |
| Jul 24, 2026 | 3,105.00 | 3,150.00 | 3,045.00 | 3,055.00 | 3,055.00 | -2.24% | 52,514 |
| Jul 23, 2026 | 3,035.00 | 3,140.00 | 3,035.00 | 3,125.00 | 3,125.00 | 2.12% | 48,612 |
| Jul 22, 2026 | 3,135.00 | 3,195.00 | 3,000.00 | 3,060.00 | 3,060.00 | -2.86% | 69,647 |
| Jul 21, 2026 | 3,135.00 | 3,200.00 | 3,100.00 | 3,150.00 | 3,150.00 | -0.47% | 64,044 |
| Jul 20, 2026 | 3,100.00 | 3,255.00 | 3,095.00 | 3,165.00 | 3,165.00 | - | 70,057 |
| Jul 16, 2026 | 3,085.00 | 3,190.00 | 3,085.00 | 3,165.00 | 3,165.00 | -0.16% | 40,056 |
| Jul 15, 2026 | 3,145.00 | 3,215.00 | 3,055.00 | 3,170.00 | 3,170.00 | 1.77% | 42,398 |
| Jul 14, 2026 | 3,160.00 | 3,205.00 | 3,000.00 | 3,115.00 | 3,115.00 | -0.48% | 81,317 |
| Jul 13, 2026 | 3,300.00 | 3,365.00 | 3,130.00 | 3,130.00 | 3,130.00 | -6.43% | 67,196 |
| Jul 10, 2026 | 3,310.00 | 3,380.00 | 3,280.00 | 3,345.00 | 3,345.00 | 1.06% | 94,906 |
| Jul 9, 2026 | 3,335.00 | 3,410.00 | 3,290.00 | 3,310.00 | 3,310.00 | -0.15% | 121,461 |
| Jul 8, 2026 | 3,420.00 | 3,435.00 | 3,310.00 | 3,315.00 | 3,315.00 | -2.93% | 110,077 |
| Jul 7, 2026 | 3,335.00 | 3,430.00 | 3,335.00 | 3,415.00 | 3,415.00 | 0.44% | 152,660 |
| Jul 6, 2026 | 3,250.00 | 3,415.00 | 3,240.00 | 3,400.00 | 3,400.00 | 4.45% | 215,726 |
| Jul 3, 2026 | 3,210.00 | 3,260.00 | 3,090.00 | 3,255.00 | 3,255.00 | 1.40% | 91,377 |
| Jul 2, 2026 | 3,235.00 | 3,260.00 | 3,120.00 | 3,210.00 | 3,210.00 | 0.47% | 66,837 |
| Jul 1, 2026 | 3,180.00 | 3,250.00 | 3,125.00 | 3,195.00 | 3,195.00 | 1.91% | 54,851 |
| Jun 30, 2026 | 3,185.00 | 3,195.00 | 3,090.00 | 3,135.00 | 3,135.00 | 0.97% | 54,254 |
| Jun 29, 2026 | 2,895.00 | 3,155.00 | 2,895.00 | 3,105.00 | 3,105.00 | 5.97% | 85,650 |
| Jun 26, 2026 | 3,000.00 | 3,030.00 | 2,885.00 | 2,930.00 | 2,930.00 | -2.33% | 224,038 |
| Jun 25, 2026 | 3,085.00 | 3,120.00 | 2,980.00 | 3,000.00 | 3,000.00 | -1.15% | 52,041 |