INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea · Delayed Price · Currency is KRW 4,355.00
-55.00 (-1.25%)
Apr 15, 2026, 3:30 PM KST
KOSDAQ:060150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4,430.00 | 4,430.00 | 4,320.00 | 4,355.00 | 4,355.00 | -1.25% | 335,617 |
| Apr 14, 2026 | 4,245.00 | 4,430.00 | 4,245.00 | 4,410.00 | 4,410.00 | 3.89% | 314,464 |
| Apr 13, 2026 | 4,160.00 | 4,250.00 | 4,135.00 | 4,245.00 | 4,245.00 | 1.56% | 62,626 |
| Apr 10, 2026 | 4,180.00 | 4,210.00 | 4,140.00 | 4,180.00 | 4,180.00 | 0.84% | 88,172 |
| Apr 9, 2026 | 4,105.00 | 4,180.00 | 4,095.00 | 4,145.00 | 4,145.00 | 1.10% | 53,102 |
| Apr 8, 2026 | 4,080.00 | 4,180.00 | 4,070.00 | 4,100.00 | 4,100.00 | 0.99% | 91,950 |
| Apr 7, 2026 | 4,120.00 | 4,145.00 | 4,025.00 | 4,060.00 | 4,060.00 | -0.85% | 72,760 |
| Apr 6, 2026 | 4,155.00 | 4,160.00 | 4,060.00 | 4,095.00 | 4,095.00 | -0.36% | 40,392 |
| Apr 3, 2026 | 4,155.00 | 4,155.00 | 4,090.00 | 4,110.00 | 4,110.00 | 1.48% | 23,028 |
| Apr 2, 2026 | 4,145.00 | 4,185.00 | 4,045.00 | 4,050.00 | 4,050.00 | -2.29% | 75,177 |
| Apr 1, 2026 | 4,080.00 | 4,155.00 | 4,080.00 | 4,145.00 | 4,145.00 | 2.47% | 44,275 |
| Mar 31, 2026 | 4,080.00 | 4,150.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.86% | 66,411 |
| Mar 30, 2026 | 4,150.00 | 4,150.00 | 4,045.00 | 4,080.00 | 4,080.00 | -2.28% | 52,743 |
| Mar 27, 2026 | 4,190.00 | 4,190.00 | 4,085.00 | 4,175.00 | 4,175.00 | 0.12% | 82,604 |
| Mar 26, 2026 | 4,220.00 | 4,275.00 | 4,155.00 | 4,170.00 | 4,170.00 | -1.42% | 66,081 |
| Mar 25, 2026 | 4,125.00 | 4,230.00 | 4,125.00 | 4,230.00 | 4,230.00 | 2.30% | 97,384 |
| Mar 24, 2026 | 4,070.00 | 4,140.00 | 4,035.00 | 4,135.00 | 4,135.00 | 2.99% | 73,576 |
| Mar 23, 2026 | 4,140.00 | 4,140.00 | 4,010.00 | 4,015.00 | 4,015.00 | -3.02% | 99,139 |
| Mar 20, 2026 | 4,045.00 | 4,170.00 | 4,045.00 | 4,140.00 | 4,140.00 | 2.48% | 56,768 |
| Mar 19, 2026 | 4,085.00 | 4,100.00 | 4,030.00 | 4,040.00 | 4,040.00 | -2.06% | 72,084 |
| Mar 18, 2026 | 4,140.00 | 4,200.00 | 4,100.00 | 4,125.00 | 4,125.00 | -0.12% | 49,821 |
| Mar 17, 2026 | 4,110.00 | 4,170.00 | 4,100.00 | 4,130.00 | 4,130.00 | 0.73% | 61,945 |
| Mar 16, 2026 | 4,295.00 | 4,295.00 | 4,100.00 | 4,100.00 | 4,100.00 | -3.87% | 92,933 |
| Mar 13, 2026 | 4,110.00 | 4,270.00 | 4,025.00 | 4,265.00 | 4,265.00 | 2.52% | 98,902 |
| Mar 12, 2026 | 4,065.00 | 4,185.00 | 4,065.00 | 4,160.00 | 4,160.00 | 2.34% | 43,692 |
| Mar 11, 2026 | 4,035.00 | 4,140.00 | 4,035.00 | 4,065.00 | 4,065.00 | 0.74% | 65,228 |
| Mar 10, 2026 | 4,050.00 | 4,085.00 | 3,975.00 | 4,035.00 | 4,035.00 | 1.64% | 70,683 |
| Mar 9, 2026 | 3,960.00 | 4,035.00 | 3,890.00 | 3,970.00 | 3,970.00 | -3.05% | 108,825 |
| 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 |