Skip to main content
INSUN Environmental New Technology Co., Ltd. (KOSDAQ:060150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,970.00
-125.00 (-3.05%)
Mar 9, 2026, 3:30 PM KST

KOSDAQ:060150 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,960.004,035.003,890.003,970.003,970.00-3.05%108,825
Mar 6, 20264,075.004,110.003,980.004,095.004,095.000.49%89,017
Mar 5, 20264,020.004,090.003,955.004,075.004,075.006.26%160,864
Mar 4, 20264,200.004,200.003,825.003,835.003,835.00-8.91%328,234
Mar 3, 20264,270.004,325.004,210.004,210.004,210.00-2.21%193,325
Feb 27, 20264,400.004,400.004,285.004,305.004,305.00-2.16%152,850
Feb 26, 20264,520.004,530.004,395.004,400.004,400.00-2.65%243,647
Feb 25, 20264,545.004,570.004,505.004,520.004,520.00-0.99%144,570
Feb 24, 20264,600.004,605.004,535.004,565.004,565.00-0.76%90,284
Feb 23, 20264,600.004,685.004,570.004,600.004,600.000.33%206,328
Feb 20, 20264,575.004,595.004,540.004,585.004,585.000.22%149,058
Feb 19, 20264,545.004,575.004,500.004,575.004,575.000.55%164,344
Feb 13, 20264,605.004,605.004,505.004,550.004,550.00-1.52%140,385
Feb 12, 20264,540.004,640.004,495.004,620.004,620.001.99%191,544
Feb 11, 20264,395.004,530.004,380.004,530.004,530.003.07%245,111
Feb 10, 20264,260.004,395.004,260.004,395.004,395.003.05%158,275
Feb 9, 20264,280.004,340.004,260.004,265.004,265.00-0.23%93,359
Feb 6, 20264,290.004,295.004,150.004,275.004,275.00-0.47%143,978
Feb 5, 20264,270.004,395.004,265.004,295.004,295.000.23%134,857
Feb 4, 20264,200.004,300.004,180.004,285.004,285.002.02%127,540
Feb 3, 20264,270.004,300.004,155.004,200.004,200.000.36%137,561
Feb 2, 20264,370.004,370.004,180.004,185.004,185.00-4.34%196,832
Jan 30, 20264,515.004,550.004,370.004,375.004,375.00-2.67%164,141
Jan 29, 20264,430.004,500.004,315.004,495.004,495.001.47%207,785
Jan 28, 20264,475.004,480.004,400.004,430.004,430.00-1.01%203,623
Jan 27, 20264,360.004,500.004,325.004,475.004,475.002.52%185,199
Jan 26, 20264,200.004,370.004,200.004,365.004,365.003.93%163,262
Jan 23, 20264,195.004,230.004,150.004,200.004,200.000.84%142,217
Jan 22, 20264,210.004,230.004,150.004,165.004,165.00-0.48%110,480
Jan 21, 20264,310.004,310.004,165.004,185.004,185.00-2.90%143,160
Jan 20, 20264,295.004,370.004,280.004,310.004,310.000.35%113,224
Jan 19, 20264,290.004,315.004,280.004,295.004,295.000.12%75,802
Jan 16, 20264,280.004,345.004,280.004,290.004,290.00-0.69%91,465
Jan 15, 20264,325.004,325.004,275.004,320.004,320.00-0.12%60,098
Jan 14, 20264,355.004,355.004,265.004,325.004,325.00-0.69%43,778
Jan 13, 20264,310.004,355.004,270.004,355.004,355.001.28%95,626
Jan 12, 20264,180.004,305.004,160.004,300.004,300.002.63%125,928
Jan 9, 20264,110.004,255.004,110.004,190.004,190.001.21%65,192
Jan 8, 20264,235.004,235.004,115.004,140.004,140.00-2.24%97,068
Jan 7, 20264,265.004,270.004,200.004,235.004,235.00-0.70%73,447
Jan 6, 20264,285.004,285.004,210.004,265.004,265.00-0.47%98,082
Jan 5, 20264,410.004,445.004,260.004,285.004,285.00-2.83%152,105
Jan 2, 20264,490.004,540.004,400.004,410.004,410.00-1.78%53,292
Dec 30, 20254,460.004,520.004,400.004,490.004,490.000.67%52,576
Dec 29, 20254,310.004,550.004,305.004,460.004,460.001.48%138,971
Dec 26, 20254,430.004,430.004,300.004,395.004,395.00-0.45%67,158
Dec 24, 20254,415.004,460.004,320.004,415.004,415.000.11%68,269
Dec 23, 20254,480.004,495.004,385.004,410.004,410.00-1.56%63,942
Dec 22, 20254,490.004,490.004,450.004,480.004,480.001.36%46,242
Dec 19, 20254,405.004,460.004,400.004,420.004,420.00-0.79%33,781
Dec 18, 20254,400.004,455.004,390.004,455.004,455.00-0.45%56,740
Dec 17, 20254,400.004,500.004,400.004,475.004,475.000.56%38,507
Dec 16, 20254,505.004,505.004,425.004,450.004,450.00-1.55%73,076
Dec 15, 20254,530.004,535.004,475.004,520.004,520.00-0.77%64,092
Dec 12, 20254,480.004,570.004,440.004,555.004,555.001.67%119,389
Dec 11, 20254,450.004,495.004,385.004,480.004,480.000.79%98,280
Dec 10, 20254,505.004,540.004,440.004,445.004,445.00-1.33%127,340
Dec 9, 20254,385.004,510.004,260.004,505.004,505.002.15%161,969
Dec 8, 20254,250.004,480.004,250.004,410.004,410.003.89%317,921
Dec 5, 20254,190.004,250.004,175.004,245.004,245.001.31%64,662
Dec 4, 20254,305.004,305.004,185.004,190.004,190.00-2.90%100,735
Dec 3, 20254,300.004,355.004,300.004,315.004,315.00-0.35%58,829
Dec 2, 20254,240.004,335.004,240.004,330.004,330.001.29%82,298
Dec 1, 20254,205.004,330.004,205.004,275.004,275.001.54%119,739
Nov 28, 20254,105.004,250.004,105.004,210.004,210.001.45%49,803
Nov 27, 20254,185.004,220.004,145.004,150.004,150.00-0.84%28,314
Nov 26, 20254,120.004,185.004,120.004,185.004,185.001.70%43,611
Nov 25, 20254,140.004,180.004,090.004,115.004,115.00-0.60%53,279
Nov 24, 20254,145.004,190.004,120.004,140.004,140.00-43,914
Nov 21, 20254,165.004,170.004,100.004,140.004,140.00-0.84%59,857
Nov 20, 20254,080.004,200.004,080.004,175.004,175.002.45%44,029
Nov 19, 20254,060.004,100.004,000.004,075.004,075.000.87%48,179
Nov 18, 20254,130.004,205.004,040.004,040.004,040.00-2.30%61,710
Nov 17, 20254,210.004,255.004,130.004,135.004,135.00-1.78%50,469
Nov 14, 20254,090.004,210.004,090.004,210.004,210.000.84%59,547
Nov 13, 20254,200.004,255.004,170.004,175.004,175.00-0.60%50,488
Nov 12, 20254,070.004,210.004,045.004,200.004,200.003.19%102,674
Nov 11, 20254,055.004,140.004,040.004,070.004,070.00-0.61%60,411
Nov 10, 20254,000.004,095.003,995.004,095.004,095.001.74%65,410
Nov 7, 20254,095.004,105.003,990.004,025.004,025.00-2.07%72,217
Nov 6, 20254,010.004,120.004,010.004,110.004,110.002.49%78,332
Nov 5, 20254,035.004,035.003,905.004,010.004,010.00-0.99%198,391
Nov 4, 20254,030.004,140.004,000.004,050.004,050.00-0.37%127,451
Nov 3, 20254,200.004,200.004,050.004,065.004,065.00-3.21%290,789
Oct 31, 20254,245.004,260.004,125.004,200.004,200.00-0.12%116,769
Oct 30, 20254,270.004,270.004,200.004,205.004,205.00-1.64%157,810
Oct 29, 20254,325.004,330.004,270.004,275.004,275.00-1.16%122,878
Oct 28, 20254,320.004,345.004,285.004,325.004,325.00-0.35%87,778
Oct 27, 20254,370.004,395.004,320.004,340.004,340.00-0.80%190,575
Oct 24, 20254,415.004,420.004,350.004,375.004,375.00-0.91%103,577
Oct 23, 20254,425.004,465.004,400.004,415.004,415.00-0.45%77,675
Oct 22, 20254,430.004,440.004,350.004,435.004,435.000.34%75,502
Oct 21, 20254,490.004,545.004,410.004,420.004,420.00-1.56%174,805
Oct 20, 20254,540.004,540.004,460.004,490.004,490.00-0.11%65,046
Oct 17, 20254,530.004,530.004,425.004,495.004,495.000.33%71,828
Oct 16, 20254,500.004,535.004,475.004,480.004,480.00-0.22%62,922
Oct 15, 20254,395.004,490.004,395.004,490.004,490.002.16%64,167
Oct 14, 20254,360.004,450.004,360.004,395.004,395.00-0.11%68,496
Oct 13, 20254,370.004,420.004,290.004,400.004,400.000.34%81,635
Oct 10, 20254,485.004,495.004,360.004,385.004,385.00-2.23%132,788