ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 113,900
+6,300 (5.86%)
At close: Oct 31, 2025
ISU Petasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 107,600.00 | 118,500.00 | 107,600.00 | 113,900.00 | 113,900.00 | 5.86% | 2,130,386 |
| Oct 30, 2025 | 108,100.00 | 111,500.00 | 106,000.00 | 107,600.00 | 107,600.00 | -0.37% | 1,404,276 |
| Oct 29, 2025 | 102,900.00 | 108,400.00 | 101,500.00 | 108,000.00 | 108,000.00 | 7.14% | 1,978,326 |
| Oct 28, 2025 | 95,700.00 | 102,400.00 | 94,700.00 | 100,800.00 | 100,800.00 | 5.22% | 2,238,403 |
| Oct 27, 2025 | 96,000.00 | 98,000.00 | 93,500.00 | 95,800.00 | 95,800.00 | 2.35% | 1,393,242 |
| Oct 24, 2025 | 88,000.00 | 94,600.00 | 87,500.00 | 93,600.00 | 93,600.00 | 8.33% | 2,680,005 |
| Oct 23, 2025 | 84,000.00 | 86,400.00 | 83,500.00 | 86,400.00 | 86,400.00 | 0.93% | 1,138,692 |
| Oct 22, 2025 | 81,800.00 | 87,300.00 | 80,300.00 | 85,600.00 | 85,600.00 | 5.55% | 1,870,146 |
| Oct 21, 2025 | 82,900.00 | 85,900.00 | 80,000.00 | 81,100.00 | 81,100.00 | -1.46% | 2,044,399 |
| Oct 20, 2025 | 85,200.00 | 86,000.00 | 81,500.00 | 82,300.00 | 82,300.00 | -3.06% | 1,521,173 |
| Oct 17, 2025 | 82,700.00 | 88,000.00 | 81,000.00 | 84,900.00 | 84,900.00 | 2.66% | 2,618,497 |
| Oct 16, 2025 | 77,900.00 | 83,700.00 | 77,400.00 | 82,700.00 | 82,700.00 | 6.30% | 3,135,913 |
| Oct 15, 2025 | 75,000.00 | 78,000.00 | 73,200.00 | 77,800.00 | 77,800.00 | 4.71% | 1,653,431 |
| Oct 14, 2025 | 75,800.00 | 79,300.00 | 72,100.00 | 74,300.00 | 74,300.00 | 1.23% | 2,985,821 |
| Oct 13, 2025 | 72,900.00 | 76,000.00 | 71,400.00 | 73,400.00 | 73,400.00 | -3.42% | 1,266,342 |
| Oct 10, 2025 | 80,700.00 | 81,000.00 | 75,300.00 | 76,000.00 | 76,000.00 | -1.04% | 2,169,431 |
| 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 |