INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea · Delayed Price · Currency is KRW 3,145.00
-50.00 (-1.56%)
Aug 14, 2026, 3:30 PM KST
KOSDAQ:060150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3,050.00 | 3,050.00 | 2,970.00 | 3,035.00 | 3,035.00 | 0.83% | 160,282 |
| Jun 23, 2026 | 3,230.00 | 3,245.00 | 3,005.00 | 3,010.00 | 3,010.00 | -7.24% | 279,119 |
| Jun 22, 2026 | 3,285.00 | 3,290.00 | 3,210.00 | 3,245.00 | 3,245.00 | -1.22% | 94,461 |
| Jun 19, 2026 | 3,375.00 | 3,410.00 | 3,260.00 | 3,285.00 | 3,285.00 | -2.67% | 106,851 |
| Jun 18, 2026 | 3,570.00 | 3,570.00 | 3,315.00 | 3,375.00 | 3,375.00 | -5.59% | 271,574 |
| Jun 17, 2026 | 3,570.00 | 3,630.00 | 3,500.00 | 3,575.00 | 3,575.00 | 0.85% | 93,451 |
| Jun 16, 2026 | 3,460.00 | 3,550.00 | 3,440.00 | 3,545.00 | 3,545.00 | 2.46% | 65,390 |
| Jun 15, 2026 | 3,465.00 | 3,565.00 | 3,450.00 | 3,460.00 | 3,460.00 | 0.44% | 78,994 |
| Jun 12, 2026 | 3,400.00 | 3,485.00 | 3,360.00 | 3,445.00 | 3,445.00 | 3.77% | 121,579 |
| Jun 11, 2026 | 3,310.00 | 3,395.00 | 3,265.00 | 3,320.00 | 3,320.00 | 0.30% | 61,954 |
| Jun 10, 2026 | 3,300.00 | 3,420.00 | 3,250.00 | 3,310.00 | 3,310.00 | -1.34% | 96,002 |
| Jun 9, 2026 | 3,220.00 | 3,410.00 | 3,220.00 | 3,355.00 | 3,355.00 | 2.44% | 87,983 |
| Jun 8, 2026 | 3,310.00 | 3,410.00 | 3,265.00 | 3,275.00 | 3,275.00 | -5.76% | 175,511 |
| Jun 5, 2026 | 3,505.00 | 3,565.00 | 3,425.00 | 3,475.00 | 3,475.00 | -0.86% | 69,787 |