Insun Environmental New Technology Co., Ltd. 060150
KRX · South Korea · Industrial Services
KRW 2,985.00+10.00 (+0.34%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,985.00 | +0.34% | KRW 2,910.00 | KRW 3,005.00 | KRW 2,910.00 | 29.24K |
| 2026-10-01 | KRW 2,975.00 | +1.02% | KRW 2,940.00 | KRW 2,975.00 | KRW 2,935.00 | 20.51K |
| 2026-09-30 | KRW 2,945.00 | -0.17% | KRW 2,935.00 | KRW 2,975.00 | KRW 2,905.00 | 14.95K |
| 2026-09-29 | KRW 2,950.00 | +3.87% | KRW 2,875.00 | KRW 2,970.00 | KRW 2,850.00 | 80.20K |
| 2026-09-28 | KRW 2,840.00 | +1.97% | KRW 2,785.00 | KRW 2,860.00 | KRW 2,775.00 | 54.05K |
| 2026-09-23 | KRW 2,785.00 | +0.91% | KRW 2,775.00 | KRW 2,795.00 | KRW 2,755.00 | 15.36K |
| 2026-09-22 | KRW 2,760.00 | -1.08% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,735.00 | 82.81K |
| 2026-09-21 | KRW 2,790.00 | -1.24% | KRW 2,825.00 | KRW 2,830.00 | KRW 2,740.00 | 45.86K |
| 2026-09-18 | KRW 2,825.00 | -3.75% | KRW 2,915.00 | KRW 2,955.00 | KRW 2,790.00 | 120.95K |
| 2026-09-17 | KRW 2,935.00 | -0.34% | KRW 2,935.00 | KRW 2,940.00 | KRW 2,905.00 | 7.07K |
| 2026-09-16 | KRW 2,945.00 | +0.34% | KRW 2,930.00 | KRW 2,955.00 | KRW 2,910.00 | 11.88K |
| 2026-09-15 | KRW 2,935.00 | -0.51% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,900.00 | 7.47K |
| 2026-09-14 | KRW 2,950.00 | -0.17% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,940.00 | 11.98K |
| 2026-09-11 | KRW 2,955.00 | -0.17% | KRW 2,970.00 | KRW 2,990.00 | KRW 2,930.00 | 10.74K |
| 2026-09-10 | KRW 2,960.00 | 0.00% | KRW 2,940.00 | KRW 2,980.00 | KRW 2,885.00 | 23.29K |
| 2026-09-09 | KRW 2,960.00 | -1.00% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,940.00 | 53.03K |
| 2026-09-08 | KRW 2,990.00 | -0.66% | KRW 3,000.00 | KRW 3,040.00 | KRW 2,980.00 | 30.00K |
| 2026-09-07 | KRW 3,010.00 | -0.99% | KRW 3,090.00 | KRW 3,090.00 | KRW 3,005.00 | 21.76K |
| 2026-09-04 | KRW 3,040.00 | +0.66% | KRW 3,045.00 | KRW 3,065.00 | KRW 3,005.00 | 23.47K |
| 2026-09-03 | KRW 3,020.00 | -0.66% | KRW 3,040.00 | KRW 3,070.00 | KRW 3,010.00 | 33.49K |
| 2026-09-02 | KRW 3,040.00 | -1.62% | KRW 3,090.00 | KRW 3,110.00 | KRW 3,025.00 | 21.41K |
| 2026-09-01 | KRW 3,090.00 | -0.64% | KRW 3,070.00 | KRW 3,110.00 | KRW 3,065.00 | 28.17K |
| 2026-08-31 | KRW 3,110.00 | -0.48% | KRW 3,150.00 | KRW 3,155.00 | KRW 3,070.00 | 28.42K |
| 2026-08-28 | KRW 3,125.00 | +1.63% | KRW 3,075.00 | KRW 3,135.00 | KRW 3,050.00 | 33.15K |
| 2026-08-27 | KRW 3,075.00 | 0.00% | KRW 3,075.00 | KRW 3,115.00 | KRW 3,055.00 | 22.59K |
| 2026-08-26 | KRW 3,075.00 | +1.15% | KRW 3,040.00 | KRW 3,080.00 | KRW 3,025.00 | 32.30K |
| 2026-08-25 | KRW 3,040.00 | +0.16% | KRW 3,035.00 | KRW 3,065.00 | KRW 2,985.00 | 30.95K |
| 2026-08-24 | KRW 3,035.00 | +1.17% | KRW 3,000.00 | KRW 3,065.00 | KRW 2,960.00 | 34.23K |
| 2026-08-21 | KRW 3,000.00 | -1.32% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,950.00 | 88.03K |
| 2026-08-20 | KRW 3,040.00 | 0.00% | KRW 3,045.00 | KRW 3,080.00 | KRW 2,990.00 | 72.16K |
| 2026-08-19 | KRW 3,040.00 | -2.25% | KRW 3,105.00 | KRW 3,105.00 | KRW 3,000.00 | 52.91K |
| 2026-08-18 | KRW 3,110.00 | -1.11% | KRW 3,200.00 | KRW 3,245.00 | KRW 3,040.00 | 155.41K |
| 2026-08-14 | KRW 3,145.00 | -1.56% | KRW 3,195.00 | KRW 3,225.00 | KRW 3,115.00 | 65.50K |
| 2026-08-13 | KRW 3,195.00 | -0.47% | KRW 3,210.00 | KRW 3,220.00 | KRW 3,130.00 | 57.81K |
| 2026-08-12 | KRW 3,210.00 | +0.47% | KRW 3,175.00 | KRW 3,210.00 | KRW 3,145.00 | 33.53K |
| 2026-08-11 | KRW 3,195.00 | +1.91% | KRW 3,135.00 | KRW 3,235.00 | KRW 3,115.00 | 78.93K |
| 2026-08-10 | KRW 3,135.00 | +2.28% | KRW 3,070.00 | KRW 3,140.00 | KRW 3,010.00 | 73.72K |
| 2026-08-07 | KRW 3,065.00 | +1.16% | KRW 3,015.00 | KRW 3,065.00 | KRW 3,010.00 | 68.85K |
| 2026-08-06 | KRW 3,030.00 | +1.17% | KRW 2,995.00 | KRW 3,045.00 | KRW 2,985.00 | 69.62K |
| 2026-08-05 | KRW 2,995.00 | -0.33% | KRW 3,035.00 | KRW 3,055.00 | KRW 2,970.00 | 77.34K |
| 2026-08-04 | KRW 3,005.00 | +2.56% | KRW 2,910.00 | KRW 3,025.00 | KRW 2,910.00 | 37.66K |
| 2026-08-03 | KRW 2,930.00 | +2.63% | KRW 2,855.00 | KRW 3,020.00 | KRW 2,840.00 | 103.78K |
| 2026-07-31 | KRW 2,855.00 | +2.51% | KRW 2,815.00 | KRW 2,895.00 | KRW 2,790.00 | 62.39K |
| 2026-07-30 | KRW 2,785.00 | +0.54% | KRW 2,680.00 | KRW 2,880.00 | KRW 2,680.00 | 193.15K |
| 2026-07-29 | KRW 2,770.00 | -5.78% | KRW 2,900.00 | KRW 2,980.00 | KRW 2,770.00 | 163.74K |
| 2026-07-28 | KRW 2,940.00 | -3.92% | KRW 3,035.00 | KRW 3,055.00 | KRW 2,905.00 | 130.11K |
| 2026-07-27 | KRW 3,060.00 | +0.16% | KRW 3,140.00 | KRW 3,140.00 | KRW 3,040.00 | 32.69K |
| 2026-07-24 | KRW 3,055.00 | -2.24% | KRW 3,105.00 | KRW 3,150.00 | KRW 3,045.00 | 52.51K |
| 2026-07-23 | KRW 3,125.00 | +2.12% | KRW 3,035.00 | KRW 3,140.00 | KRW 3,035.00 | 48.61K |
| 2026-07-22 | KRW 3,060.00 | -2.86% | KRW 3,135.00 | KRW 3,195.00 | KRW 3,000.00 | 69.65K |
| 2026-07-21 | KRW 3,150.00 | -0.47% | KRW 3,135.00 | KRW 3,200.00 | KRW 3,100.00 | 64.38K |
| 2026-07-20 | KRW 3,165.00 | 0.00% | KRW 3,100.00 | KRW 3,255.00 | KRW 3,095.00 | 70.11K |
| 2026-07-16 | KRW 3,165.00 | -0.16% | KRW 3,085.00 | KRW 3,190.00 | KRW 3,085.00 | 40.06K |
| 2026-07-15 | KRW 3,170.00 | +1.77% | KRW 3,145.00 | KRW 3,215.00 | KRW 3,055.00 | 42.50K |
| 2026-07-14 | KRW 3,115.00 | -0.48% | KRW 3,160.00 | KRW 3,205.00 | KRW 3,000.00 | 81.61K |
| 2026-07-13 | KRW 3,130.00 | -6.43% | KRW 3,300.00 | KRW 3,365.00 | KRW 3,130.00 | 67.48K |
| 2026-07-10 | KRW 3,345.00 | +1.06% | KRW 3,310.00 | KRW 3,380.00 | KRW 3,280.00 | 94.92K |
| 2026-07-09 | KRW 3,310.00 | -0.15% | KRW 3,335.00 | KRW 3,410.00 | KRW 3,290.00 | 121.91K |
| 2026-07-08 | KRW 3,315.00 | -2.93% | KRW 3,420.00 | KRW 3,435.00 | KRW 3,310.00 | 110.25K |
| 2026-07-07 | KRW 3,415.00 | +0.44% | KRW 3,335.00 | KRW 3,430.00 | KRW 3,335.00 | 152.66K |
| 2026-07-06 | KRW 3,400.00 | +4.45% | KRW 3,250.00 | KRW 3,415.00 | KRW 3,240.00 | 215.73K |
| 2026-07-03 | KRW 3,255.00 | +1.40% | KRW 3,210.00 | KRW 3,260.00 | KRW 3,090.00 | 91.45K |
| 2026-07-02 | KRW 3,210.00 | +0.47% | KRW 3,235.00 | KRW 3,260.00 | KRW 3,120.00 | 67.15K |
| 2026-07-01 | KRW 3,195.00 | +1.91% | KRW 3,180.00 | KRW 3,250.00 | KRW 3,125.00 | 54.89K |
| 2026-06-30 | KRW 3,135.00 | +0.97% | KRW 3,185.00 | KRW 3,195.00 | KRW 3,090.00 | 54.31K |
| 2026-06-29 | KRW 3,105.00 | +5.97% | KRW 2,895.00 | KRW 3,155.00 | KRW 2,895.00 | 86.13K |
| 2026-06-26 | KRW 2,930.00 | -2.33% | KRW 3,000.00 | KRW 3,030.00 | KRW 2,885.00 | 224.05K |
| 2026-06-25 | KRW 3,000.00 | -1.15% | KRW 3,085.00 | KRW 3,120.00 | KRW 2,980.00 | 52.04K |
| 2026-06-24 | KRW 3,035.00 | +0.83% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,970.00 | 161.28K |
| 2026-06-23 | KRW 3,010.00 | -7.24% | KRW 3,230.00 | KRW 3,245.00 | KRW 3,005.00 | 281.35K |
| 2026-06-22 | KRW 3,245.00 | -1.22% | KRW 3,285.00 | KRW 3,290.00 | KRW 3,210.00 | 101.76K |
| 2026-06-19 | KRW 3,285.00 | -2.67% | KRW 3,375.00 | KRW 3,410.00 | KRW 3,260.00 | 107.02K |
| 2026-06-18 | KRW 3,375.00 | -5.59% | KRW 3,570.00 | KRW 3,570.00 | KRW 3,315.00 | 272.06K |
| 2026-06-17 | KRW 3,575.00 | +0.85% | KRW 3,570.00 | KRW 3,630.00 | KRW 3,500.00 | 93.52K |
| 2026-06-16 | KRW 3,545.00 | +2.46% | KRW 3,460.00 | KRW 3,550.00 | KRW 3,440.00 | 65.39K |
| 2026-06-15 | KRW 3,460.00 | +0.44% | KRW 3,465.00 | KRW 3,565.00 | KRW 3,450.00 | 78.99K |
| 2026-06-12 | KRW 3,445.00 | +3.77% | KRW 3,400.00 | KRW 3,485.00 | KRW 3,360.00 | 121.58K |
| 2026-06-11 | KRW 3,320.00 | +0.30% | KRW 3,310.00 | KRW 3,395.00 | KRW 3,265.00 | 61.95K |
| 2026-06-10 | KRW 3,310.00 | -1.34% | KRW 3,300.00 | KRW 3,420.00 | KRW 3,250.00 | 347 |
| 2026-06-09 | KRW 3,355.00 | +2.44% | KRW 3,220.00 | KRW 3,410.00 | KRW 3,220.00 | 88.03K |
| 2026-06-08 | KRW 3,275.00 | -5.76% | KRW 3,310.00 | KRW 3,410.00 | KRW 3,265.00 | 175.51K |
| 2026-06-05 | KRW 3,475.00 | -0.86% | KRW 3,505.00 | KRW 3,565.00 | KRW 3,425.00 | 69.79K |
| 2026-06-04 | KRW 3,505.00 | +1.01% | KRW 3,450.00 | KRW 3,620.00 | KRW 3,450.00 | 102.08K |
| 2026-06-02 | KRW 3,470.00 | -0.86% | KRW 3,490.00 | KRW 3,545.00 | KRW 3,410.00 | 123.36K |
| 2026-06-01 | KRW 3,500.00 | -2.64% | KRW 3,595.00 | KRW 3,645.00 | KRW 3,495.00 | 222.08K |
| 2026-05-29 | KRW 3,595.00 | -4.39% | KRW 3,800.00 | KRW 3,805.00 | KRW 3,595.00 | 253.79K |
| 2026-05-28 | KRW 3,760.00 | -1.44% | KRW 3,870.00 | KRW 3,870.00 | KRW 3,655.00 | 190.66K |
| 2026-05-27 | KRW 3,815.00 | -3.90% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,810.00 | 266.04K |
| 2026-05-26 | KRW 3,970.00 | -2.10% | KRW 4,100.00 | KRW 4,105.00 | KRW 3,965.00 | 167.06K |
| 2026-05-22 | KRW 4,055.00 | +2.27% | KRW 3,960.00 | KRW 4,075.00 | KRW 3,880.00 | 103.56K |