INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea · Delayed Price · Currency is KRW 2,785.00
-45.00 (-1.59%)
Oct 23, 2026, 3:30 PM KST
KOSDAQ:060150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,810.00 | 2,825.00 | 2,765.00 | 2,785.00 | 2,785.00 | -1.59% | 49,580 |
| Oct 22, 2026 | 2,900.00 | 2,905.00 | 2,810.00 | 2,830.00 | 2,830.00 | -1.74% | 47,401 |
| Oct 21, 2026 | 2,895.00 | 2,950.00 | 2,880.00 | 2,880.00 | 2,880.00 | -0.52% | 52,511 |
| Oct 20, 2026 | 2,885.00 | 2,945.00 | 2,855.00 | 2,895.00 | 2,895.00 | 0.17% | 30,476 |
| Oct 19, 2026 | 2,850.00 | 2,915.00 | 2,850.00 | 2,890.00 | 2,890.00 | 0.35% | 34,035 |
| Oct 16, 2026 | 2,815.00 | 2,900.00 | 2,815.00 | 2,880.00 | 2,880.00 | 2.67% | 17,463 |
| Oct 15, 2026 | 2,880.00 | 2,880.00 | 2,795.00 | 2,805.00 | 2,805.00 | -3.61% | 76,707 |
| Oct 14, 2026 | 2,870.00 | 2,945.00 | 2,850.00 | 2,910.00 | 2,910.00 | 1.39% | 24,638 |
| Oct 13, 2026 | 2,800.00 | 2,915.00 | 2,800.00 | 2,870.00 | 2,870.00 | -1.37% | 33,439 |
| Oct 12, 2026 | 2,990.00 | 3,020.00 | 2,905.00 | 2,910.00 | 2,910.00 | -2.84% | 40,871 |
| Oct 8, 2026 | 3,020.00 | 3,020.00 | 2,970.00 | 2,995.00 | 2,995.00 | 0.50% | 20,194 |
| Oct 7, 2026 | 2,995.00 | 3,030.00 | 2,965.00 | 2,980.00 | 2,980.00 | -0.67% | 11,870 |
| Oct 6, 2026 | 2,975.00 | 3,030.00 | 2,975.00 | 3,000.00 | 3,000.00 | 0.50% | 17,332 |
| Oct 2, 2026 | 2,910.00 | 3,005.00 | 2,910.00 | 2,985.00 | 2,985.00 | 0.34% | 28,718 |
| Oct 1, 2026 | 2,940.00 | 2,975.00 | 2,935.00 | 2,975.00 | 2,975.00 | 1.02% | 19,837 |
| Sep 30, 2026 | 2,935.00 | 2,975.00 | 2,905.00 | 2,945.00 | 2,945.00 | -0.17% | 14,677 |
| Sep 29, 2026 | 2,875.00 | 2,970.00 | 2,850.00 | 2,950.00 | 2,950.00 | 3.87% | 79,552 |
| Sep 28, 2026 | 2,785.00 | 2,860.00 | 2,775.00 | 2,840.00 | 2,840.00 | 1.97% | 52,027 |
| Sep 23, 2026 | 2,775.00 | 2,795.00 | 2,755.00 | 2,785.00 | 2,785.00 | 0.91% | 14,714 |
| Sep 22, 2026 | 2,830.00 | 2,830.00 | 2,735.00 | 2,760.00 | 2,760.00 | -1.08% | 82,637 |
| Sep 21, 2026 | 2,825.00 | 2,830.00 | 2,740.00 | 2,790.00 | 2,790.00 | -1.24% | 45,390 |
| Sep 18, 2026 | 2,915.00 | 2,955.00 | 2,790.00 | 2,825.00 | 2,825.00 | -3.75% | 118,393 |
| Sep 17, 2026 | 2,935.00 | 2,940.00 | 2,905.00 | 2,935.00 | 2,935.00 | -0.34% | 6,834 |
| Sep 16, 2026 | 2,930.00 | 2,955.00 | 2,910.00 | 2,945.00 | 2,945.00 | 0.34% | 11,639 |
| Sep 15, 2026 | 2,975.00 | 2,975.00 | 2,900.00 | 2,935.00 | 2,935.00 | -0.51% | 7,223 |
| Sep 14, 2026 | 2,980.00 | 2,980.00 | 2,940.00 | 2,950.00 | 2,950.00 | -0.17% | 11,013 |
| Sep 11, 2026 | 2,970.00 | 2,990.00 | 2,930.00 | 2,955.00 | 2,955.00 | -0.17% | 10,743 |
| Sep 10, 2026 | 2,940.00 | 2,980.00 | 2,885.00 | 2,960.00 | 2,960.00 | - | 23,294 |
| Sep 9, 2026 | 3,005.00 | 3,005.00 | 2,940.00 | 2,960.00 | 2,960.00 | -1.00% | 53,034 |
| Sep 8, 2026 | 3,000.00 | 3,040.00 | 2,980.00 | 2,990.00 | 2,990.00 | -0.66% | 30,002 |
| Sep 7, 2026 | 3,090.00 | 3,090.00 | 3,005.00 | 3,010.00 | 3,010.00 | -0.99% | 21,762 |
| 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 |