INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea · Delayed Price · Currency is KRW 3,595.00
-165.00 (-4.39%)
May 29, 2026, 3:30 PM KST
KOSDAQ:060150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,800.00 | 3,805.00 | 3,595.00 | 3,595.00 | 3,595.00 | -4.39% | 251,584 |
| May 28, 2026 | 3,870.00 | 3,870.00 | 3,655.00 | 3,760.00 | 3,760.00 | -1.44% | 190,007 |
| May 27, 2026 | 4,030.00 | 4,030.00 | 3,810.00 | 3,815.00 | 3,815.00 | -3.90% | 264,930 |
| May 26, 2026 | 4,100.00 | 4,105.00 | 3,965.00 | 3,970.00 | 3,970.00 | -2.10% | 167,057 |
| May 22, 2026 | 3,960.00 | 4,075.00 | 3,880.00 | 4,055.00 | 4,055.00 | 2.27% | 103,562 |
| May 21, 2026 | 3,950.00 | 4,030.00 | 3,945.00 | 3,965.00 | 3,965.00 | 1.15% | 108,495 |
| May 20, 2026 | 4,000.00 | 4,020.00 | 3,895.00 | 3,920.00 | 3,920.00 | -1.75% | 112,593 |
| May 19, 2026 | 4,120.00 | 4,120.00 | 3,990.00 | 3,990.00 | 3,990.00 | -1.24% | 95,897 |
| May 18, 2026 | 4,115.00 | 4,130.00 | 3,970.00 | 4,040.00 | 4,040.00 | -0.98% | 124,576 |
| May 15, 2026 | 4,155.00 | 4,175.00 | 4,050.00 | 4,080.00 | 4,080.00 | -1.33% | 151,407 |
| May 14, 2026 | 4,150.00 | 4,175.00 | 4,130.00 | 4,135.00 | 4,135.00 | 0.36% | 98,997 |
| May 13, 2026 | 4,215.00 | 4,215.00 | 4,115.00 | 4,120.00 | 4,120.00 | -0.84% | 117,464 |
| May 12, 2026 | 4,285.00 | 4,285.00 | 4,150.00 | 4,155.00 | 4,155.00 | -3.03% | 145,325 |
| May 11, 2026 | 4,405.00 | 4,410.00 | 4,285.00 | 4,285.00 | 4,285.00 | -2.61% | 118,400 |
| May 8, 2026 | 4,450.00 | 4,455.00 | 4,330.00 | 4,400.00 | 4,400.00 | 0.23% | 105,028 |
| May 7, 2026 | 4,480.00 | 4,480.00 | 4,390.00 | 4,390.00 | 4,390.00 | -0.90% | 112,187 |
| May 6, 2026 | 4,695.00 | 4,695.00 | 4,430.00 | 4,430.00 | 4,430.00 | -4.63% | 246,561 |
| May 4, 2026 | 4,650.00 | 4,745.00 | 4,625.00 | 4,645.00 | 4,645.00 | 0.11% | 201,271 |
| Apr 30, 2026 | 4,720.00 | 4,720.00 | 4,610.00 | 4,640.00 | 4,640.00 | -1.38% | 117,283 |
| Apr 29, 2026 | 4,570.00 | 4,705.00 | 4,530.00 | 4,705.00 | 4,705.00 | 2.84% | 167,366 |
| Apr 28, 2026 | 4,565.00 | 4,635.00 | 4,560.00 | 4,575.00 | 4,575.00 | 0.22% | 119,871 |
| Apr 27, 2026 | 4,710.00 | 4,720.00 | 4,490.00 | 4,565.00 | 4,565.00 | -2.56% | 323,008 |
| Apr 24, 2026 | 4,410.00 | 4,685.00 | 4,390.00 | 4,685.00 | 4,685.00 | 6.24% | 444,915 |
| Apr 23, 2026 | 4,405.00 | 4,435.00 | 4,360.00 | 4,410.00 | 4,410.00 | 0.23% | 91,055 |
| Apr 22, 2026 | 4,480.00 | 4,480.00 | 4,365.00 | 4,400.00 | 4,400.00 | -1.35% | 116,139 |
| Apr 21, 2026 | 4,485.00 | 4,490.00 | 4,435.00 | 4,460.00 | 4,460.00 | -0.56% | 112,862 |
| Apr 20, 2026 | 4,440.00 | 4,520.00 | 4,440.00 | 4,485.00 | 4,485.00 | 1.13% | 195,910 |
| Apr 17, 2026 | 4,395.00 | 4,435.00 | 4,385.00 | 4,435.00 | 4,435.00 | 0.91% | 90,313 |
| Apr 16, 2026 | 4,380.00 | 4,405.00 | 4,360.00 | 4,395.00 | 4,395.00 | 0.92% | 86,918 |
| Apr 15, 2026 | 4,430.00 | 4,430.00 | 4,320.00 | 4,355.00 | 4,355.00 | -1.25% | 335,770 |
| Apr 14, 2026 | 4,245.00 | 4,430.00 | 4,245.00 | 4,410.00 | 4,410.00 | 3.89% | 314,799 |
| 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% | 88,286 |
| Apr 9, 2026 | 4,105.00 | 4,180.00 | 4,095.00 | 4,145.00 | 4,145.00 | 1.10% | 53,287 |
| Apr 8, 2026 | 4,080.00 | 4,180.00 | 4,070.00 | 4,100.00 | 4,100.00 | 0.99% | 92,016 |
| 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% | 75,248 |
| Apr 1, 2026 | 4,080.00 | 4,155.00 | 4,080.00 | 4,145.00 | 4,145.00 | 2.47% | 44,385 |
| Mar 31, 2026 | 4,080.00 | 4,150.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.86% | 67,002 |
| 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% | 82,717 |
| Mar 26, 2026 | 4,220.00 | 4,275.00 | 4,155.00 | 4,170.00 | 4,170.00 | -1.42% | 66,099 |
| Mar 25, 2026 | 4,125.00 | 4,230.00 | 4,125.00 | 4,230.00 | 4,230.00 | 2.30% | 98,259 |
| Mar 24, 2026 | 4,070.00 | 4,140.00 | 4,035.00 | 4,135.00 | 4,135.00 | 2.99% | 73,692 |
| 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% | 56,950 |
| 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% | 49,851 |