ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 76,800
+5,000 (6.96%)
At close: Oct 2, 2025
ISU Petasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 73,900.00 | 79,000.00 | 72,800.00 | 76,800.00 | 76,800.00 | 6.96% | 3,097,862 |
| Oct 1, 2025 | 71,900.00 | 73,300.00 | 71,300.00 | 71,800.00 | 71,800.00 | 0.70% | 848,340 |
| Sep 30, 2025 | 73,400.00 | 74,000.00 | 71,000.00 | 71,300.00 | 71,300.00 | -2.60% | 764,346 |
| Sep 29, 2025 | 72,600.00 | 73,300.00 | 71,800.00 | 73,200.00 | 73,200.00 | 0.97% | 584,852 |
| Sep 26, 2025 | 75,000.00 | 75,000.00 | 71,800.00 | 72,500.00 | 72,500.00 | -3.72% | 911,727 |
| Sep 25, 2025 | 75,600.00 | 77,800.00 | 74,800.00 | 75,300.00 | 75,300.00 | -0.40% | 1,086,886 |
| Sep 24, 2025 | 75,000.00 | 76,100.00 | 73,000.00 | 75,600.00 | 75,600.00 | 0.80% | 952,725 |
| Sep 23, 2025 | 77,800.00 | 79,500.00 | 74,600.00 | 75,000.00 | 75,000.00 | -2.22% | 1,269,169 |
| Sep 22, 2025 | 77,400.00 | 78,200.00 | 75,900.00 | 76,700.00 | 76,700.00 | -0.78% | 1,062,549 |
| Sep 19, 2025 | 79,000.00 | 79,900.00 | 76,100.00 | 77,300.00 | 77,300.00 | -1.02% | 1,300,077 |
| Sep 18, 2025 | 77,400.00 | 79,000.00 | 76,500.00 | 78,100.00 | 78,100.00 | 1.03% | 1,062,221 |
| Sep 17, 2025 | 75,500.00 | 79,400.00 | 75,500.00 | 77,300.00 | 77,300.00 | 0.78% | 1,662,520 |
| Sep 16, 2025 | 76,900.00 | 77,800.00 | 75,200.00 | 76,700.00 | 76,700.00 | -0.39% | 1,595,953 |
| Sep 15, 2025 | 72,500.00 | 79,000.00 | 72,500.00 | 77,000.00 | 77,000.00 | 7.09% | 3,639,851 |
| Sep 12, 2025 | 75,200.00 | 75,800.00 | 70,800.00 | 71,900.00 | 71,900.00 | -3.62% | 2,321,297 |
| Sep 11, 2025 | 74,400.00 | 76,800.00 | 72,800.00 | 74,600.00 | 74,600.00 | 0.81% | 2,346,432 |
| Sep 10, 2025 | 72,900.00 | 75,500.00 | 71,300.00 | 74,000.00 | 74,000.00 | 2.35% | 2,537,064 |
| Sep 9, 2025 | 69,200.00 | 75,000.00 | 68,700.00 | 72,300.00 | 72,300.00 | 4.63% | 5,750,873 |
| Sep 8, 2025 | 65,000.00 | 70,000.00 | 64,900.00 | 69,100.00 | 69,100.00 | 9.34% | 4,574,250 |
| Sep 5, 2025 | 65,500.00 | 67,800.00 | 62,900.00 | 63,200.00 | 63,200.00 | -1.56% | 1,479,178 |
| Sep 4, 2025 | 64,200.00 | 65,100.00 | 62,200.00 | 64,200.00 | 64,200.00 | 0.16% | 1,140,524 |
| Sep 3, 2025 | 64,500.00 | 65,600.00 | 63,600.00 | 64,100.00 | 64,100.00 | -1.38% | 724,457 |
| Sep 2, 2025 | 65,500.00 | 66,700.00 | 64,600.00 | 65,000.00 | 65,000.00 | 0.46% | 939,031 |
| Sep 1, 2025 | 64,700.00 | 67,500.00 | 64,000.00 | 64,700.00 | 64,700.00 | -2.85% | 1,511,261 |
| Aug 29, 2025 | 66,000.00 | 67,800.00 | 66,000.00 | 66,600.00 | 66,600.00 | 1.99% | 1,330,393 |
| Aug 28, 2025 | 63,600.00 | 65,900.00 | 61,500.00 | 65,300.00 | 65,300.00 | - | 1,189,549 |
| Aug 27, 2025 | 64,300.00 | 66,100.00 | 63,900.00 | 65,300.00 | 65,300.00 | 2.51% | 1,184,359 |
| Aug 26, 2025 | 63,300.00 | 64,200.00 | 62,500.00 | 63,700.00 | 63,700.00 | 0.79% | 779,445 |
| Aug 25, 2025 | 60,500.00 | 64,900.00 | 60,100.00 | 63,200.00 | 63,200.00 | 6.94% | 2,680,841 |
| Aug 22, 2025 | 56,800.00 | 59,800.00 | 56,700.00 | 59,100.00 | 59,100.00 | 4.23% | 1,255,914 |
| Aug 21, 2025 | 55,300.00 | 57,500.00 | 54,800.00 | 56,700.00 | 56,700.00 | 2.53% | 1,275,668 |
| Aug 20, 2025 | 55,900.00 | 56,600.00 | 53,600.00 | 55,300.00 | 55,300.00 | -5.63% | 2,248,981 |
| Aug 19, 2025 | 59,700.00 | 59,900.00 | 58,100.00 | 58,600.00 | 58,600.00 | -1.84% | 848,743 |
| Aug 18, 2025 | 61,200.00 | 62,200.00 | 58,100.00 | 59,700.00 | 59,700.00 | -2.93% | 1,853,926 |
| Aug 14, 2025 | 62,600.00 | 62,600.00 | 60,600.00 | 61,500.00 | 61,500.00 | -2.23% | 788,677 |
| Aug 13, 2025 | 64,000.00 | 64,100.00 | 60,300.00 | 62,900.00 | 62,900.00 | 0.48% | 1,405,128 |
| Aug 12, 2025 | 65,400.00 | 65,800.00 | 62,000.00 | 62,600.00 | 62,600.00 | -4.57% | 903,939 |
| Aug 11, 2025 | 64,800.00 | 66,500.00 | 64,100.00 | 65,600.00 | 65,600.00 | 1.55% | 596,968 |
| Aug 8, 2025 | 64,800.00 | 66,300.00 | 64,300.00 | 64,600.00 | 64,600.00 | 0.47% | 804,406 |
| Aug 7, 2025 | 65,500.00 | 65,600.00 | 62,600.00 | 64,300.00 | 64,300.00 | -0.92% | 731,900 |
| Aug 6, 2025 | 65,300.00 | 66,600.00 | 64,100.00 | 64,900.00 | 64,900.00 | -2.11% | 685,372 |
| Aug 5, 2025 | 68,000.00 | 68,000.00 | 64,400.00 | 66,300.00 | 66,300.00 | 1.53% | 1,046,374 |
| Aug 4, 2025 | 61,500.00 | 65,400.00 | 60,700.00 | 65,300.00 | 65,300.00 | 4.98% | 936,594 |
| Aug 1, 2025 | 63,500.00 | 64,300.00 | 62,200.00 | 62,200.00 | 62,200.00 | -4.31% | 1,434,734 |
| Jul 31, 2025 | 66,000.00 | 66,400.00 | 63,800.00 | 65,000.00 | 65,000.00 | 2.04% | 1,285,527 |
| Jul 30, 2025 | 61,900.00 | 64,800.00 | 61,600.00 | 63,700.00 | 63,700.00 | 2.25% | 1,305,113 |
| Jul 29, 2025 | 61,100.00 | 63,500.00 | 60,800.00 | 62,300.00 | 62,300.00 | 4.01% | 2,421,419 |
| Jul 28, 2025 | 61,200.00 | 61,700.00 | 59,100.00 | 59,900.00 | 59,900.00 | -0.99% | 847,195 |
| Jul 25, 2025 | 60,500.00 | 61,700.00 | 59,400.00 | 60,500.00 | 60,500.00 | 0.50% | 805,525 |
| Jul 24, 2025 | 61,200.00 | 62,800.00 | 59,800.00 | 60,200.00 | 60,200.00 | 1.69% | 1,875,136 |