ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 126,800
-2,700 (-2.08%)
At close: Mar 20, 2026
ISU Petasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 131,200.00 | 131,500.00 | 125,400.00 | 126,800.00 | 126,800.00 | -2.08% | 1,282,001 |
| Mar 19, 2026 | 120,300.00 | 132,500.00 | 119,800.00 | 129,500.00 | 129,500.00 | 3.52% | 2,112,448 |
| Mar 18, 2026 | 118,200.00 | 125,700.00 | 117,600.00 | 125,100.00 | 125,100.00 | 9.45% | 1,988,399 |
| Mar 17, 2026 | 109,000.00 | 118,700.00 | 108,200.00 | 114,300.00 | 114,300.00 | 8.03% | 1,423,678 |
| Mar 16, 2026 | 107,100.00 | 110,300.00 | 103,100.00 | 105,800.00 | 105,800.00 | -1.21% | 535,080 |
| Mar 13, 2026 | 104,200.00 | 108,200.00 | 104,000.00 | 107,100.00 | 107,100.00 | -1.56% | 517,482 |
| Mar 12, 2026 | 109,700.00 | 113,900.00 | 107,000.00 | 108,800.00 | 108,800.00 | -1.09% | 497,037 |
| Mar 11, 2026 | 115,700.00 | 115,800.00 | 108,000.00 | 110,000.00 | 110,000.00 | -3.25% | 774,153 |
| Mar 10, 2026 | 111,300.00 | 115,600.00 | 109,100.00 | 113,700.00 | 113,700.00 | 9.75% | 1,025,020 |
| Mar 9, 2026 | 104,600.00 | 108,000.00 | 99,600.00 | 103,600.00 | 103,600.00 | -9.60% | 1,095,004 |
| Mar 6, 2026 | 113,300.00 | 116,200.00 | 107,200.00 | 114,600.00 | 114,600.00 | -0.87% | 955,582 |
| Mar 5, 2026 | 109,100.00 | 119,300.00 | 108,400.00 | 115,600.00 | 115,600.00 | 17.00% | 1,851,183 |
| Mar 4, 2026 | 110,400.00 | 117,300.00 | 98,200.00 | 98,800.00 | 98,800.00 | -14.09% | 1,879,141 |
| Mar 3, 2026 | 125,500.00 | 129,200.00 | 115,000.00 | 115,000.00 | 115,000.00 | -9.87% | 2,110,379 |
| Feb 27, 2026 | 113,000.00 | 131,200.00 | 111,500.00 | 127,600.00 | 127,600.00 | 7.68% | 3,008,520 |
| Feb 26, 2026 | 120,500.00 | 120,900.00 | 114,300.00 | 118,500.00 | 118,500.00 | 2.07% | 1,643,260 |
| Feb 25, 2026 | 117,000.00 | 120,000.00 | 113,000.00 | 116,100.00 | 116,100.00 | 3.75% | 2,561,430 |
| Feb 24, 2026 | 107,500.00 | 113,700.00 | 106,300.00 | 111,900.00 | 111,900.00 | 4.38% | 2,509,140 |
| Feb 23, 2026 | 101,700.00 | 107,600.00 | 100,100.00 | 107,200.00 | 107,200.00 | 6.67% | 1,804,439 |
| Feb 20, 2026 | 102,600.00 | 103,800.00 | 100,400.00 | 100,500.00 | 100,500.00 | -1.18% | 958,853 |
| Feb 19, 2026 | 103,300.00 | 103,400.00 | 101,200.00 | 101,700.00 | 101,700.00 | 0.10% | 934,546 |
| Feb 13, 2026 | 106,600.00 | 107,900.00 | 101,300.00 | 101,600.00 | 101,600.00 | -6.10% | 1,827,540 |
| Feb 12, 2026 | 109,500.00 | 109,600.00 | 107,600.00 | 108,200.00 | 108,200.00 | 0.74% | 729,746 |
| Feb 11, 2026 | 110,800.00 | 111,200.00 | 107,400.00 | 107,400.00 | 107,400.00 | -2.98% | 1,401,037 |
| Feb 10, 2026 | 115,600.00 | 116,100.00 | 110,100.00 | 110,700.00 | 110,700.00 | -3.49% | 895,019 |
| Feb 9, 2026 | 120,700.00 | 121,500.00 | 114,100.00 | 114,700.00 | 114,700.00 | - | 869,564 |
| Feb 6, 2026 | 114,500.00 | 116,500.00 | 112,000.00 | 114,700.00 | 114,700.00 | -4.42% | 953,475 |
| Feb 5, 2026 | 122,800.00 | 125,400.00 | 117,000.00 | 120,000.00 | 120,000.00 | -4.31% | 1,644,203 |
| Feb 4, 2026 | 120,100.00 | 126,600.00 | 119,900.00 | 125,400.00 | 125,400.00 | 5.91% | 1,852,625 |
| Feb 3, 2026 | 114,200.00 | 118,400.00 | 113,800.00 | 118,400.00 | 118,400.00 | 7.05% | 1,183,067 |
| Feb 2, 2026 | 114,500.00 | 117,900.00 | 109,000.00 | 110,600.00 | 110,600.00 | -5.87% | 1,387,191 |
| Jan 30, 2026 | 118,500.00 | 124,850.00 | 117,500.00 | 117,500.00 | 117,500.00 | -0.34% | 2,114,618 |
| Jan 29, 2026 | 129,300.00 | 130,000.00 | 112,200.00 | 117,900.00 | 117,900.00 | -5.98% | 2,733,035 |
| Jan 28, 2026 | 122,400.00 | 127,900.00 | 122,200.00 | 125,400.00 | 125,400.00 | 5.47% | 2,207,490 |
| Jan 27, 2026 | 117,900.00 | 120,700.00 | 117,000.00 | 118,900.00 | 118,900.00 | 0.08% | 947,053 |
| Jan 26, 2026 | 118,400.00 | 119,600.00 | 115,500.00 | 118,800.00 | 118,800.00 | -0.92% | 1,330,261 |
| Jan 23, 2026 | 113,200.00 | 120,800.00 | 112,000.00 | 119,900.00 | 119,900.00 | 6.01% | 1,703,201 |
| Jan 22, 2026 | 110,000.00 | 114,200.00 | 106,800.00 | 113,100.00 | 113,100.00 | 5.70% | 1,387,503 |
| Jan 21, 2026 | 108,200.00 | 110,500.00 | 103,100.00 | 107,000.00 | 107,000.00 | -4.89% | 1,599,446 |
| Jan 20, 2026 | 113,400.00 | 114,100.00 | 109,300.00 | 112,500.00 | 112,500.00 | -2.85% | 1,197,417 |
| Jan 19, 2026 | 118,700.00 | 120,500.00 | 114,400.00 | 115,800.00 | 115,800.00 | -4.14% | 1,209,247 |
| Jan 16, 2026 | 124,300.00 | 124,300.00 | 119,700.00 | 120,800.00 | 120,800.00 | -1.15% | 1,188,309 |
| Jan 15, 2026 | 118,400.00 | 123,000.00 | 117,400.00 | 122,200.00 | 122,200.00 | 5.62% | 2,194,009 |
| Jan 14, 2026 | 120,000.00 | 121,100.00 | 114,200.00 | 115,700.00 | 115,700.00 | -0.52% | 1,234,949 |
| Jan 13, 2026 | 113,500.00 | 117,900.00 | 113,000.00 | 116,300.00 | 116,300.00 | 5.34% | 1,575,090 |
| Jan 12, 2026 | 110,500.00 | 112,700.00 | 108,200.00 | 110,400.00 | 110,400.00 | 0.91% | 843,393 |
| Jan 9, 2026 | 109,400.00 | 111,100.00 | 107,500.00 | 109,400.00 | 109,400.00 | 1.11% | 1,163,235 |
| Jan 8, 2026 | 107,900.00 | 111,000.00 | 107,400.00 | 108,200.00 | 108,200.00 | -0.92% | 1,176,031 |
| Jan 7, 2026 | 115,800.00 | 115,800.00 | 106,900.00 | 109,200.00 | 109,200.00 | -3.70% | 2,042,335 |
| Jan 6, 2026 | 116,700.00 | 117,400.00 | 112,000.00 | 113,400.00 | 113,400.00 | -2.99% | 1,748,579 |