ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 72,700
+3,600 (5.21%)
Last updated: Sep 9, 2025, 11:45 AM KST
ISU Petasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 65,000.00 | 70,000.00 | 64,900.00 | 69,100.00 | 69,100.00 | 9.34% | 4,557,855 |
| 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 |
| Jul 23, 2025 | 59,000.00 | 59,400.00 | 58,000.00 | 59,200.00 | 59,200.00 | - | 678,772 |
| Jul 22, 2025 | 61,500.00 | 61,500.00 | 58,300.00 | 59,200.00 | 59,200.00 | -3.27% | 1,208,427 |
| Jul 21, 2025 | 60,200.00 | 61,800.00 | 59,400.00 | 61,200.00 | 61,200.00 | 1.49% | 796,649 |
| Jul 18, 2025 | 60,400.00 | 61,400.00 | 59,500.00 | 60,300.00 | 60,300.00 | -0.17% | 916,336 |
| Jul 17, 2025 | 60,500.00 | 61,000.00 | 58,100.00 | 60,400.00 | 60,400.00 | 0.33% | 1,300,446 |
| Jul 16, 2025 | 59,500.00 | 61,900.00 | 57,900.00 | 60,200.00 | 60,200.00 | 1.86% | 1,902,491 |
| Jul 15, 2025 | 55,800.00 | 59,200.00 | 55,800.00 | 59,100.00 | 59,100.00 | 5.16% | 1,371,942 |
| Jul 14, 2025 | 55,900.00 | 57,300.00 | 55,300.00 | 56,200.00 | 56,200.00 | 1.08% | 699,249 |
| Jul 11, 2025 | 58,800.00 | 59,700.00 | 55,300.00 | 55,600.00 | 55,600.00 | -3.47% | 1,550,253 |
| Jul 10, 2025 | 61,100.00 | 61,700.00 | 56,300.00 | 57,600.00 | 57,600.00 | -2.04% | 2,058,471 |
| Jul 9, 2025 | 58,200.00 | 60,000.00 | 57,100.00 | 58,800.00 | 58,800.00 | - | 1,880,350 |
| Jul 8, 2025 | 51,700.00 | 59,800.00 | 51,700.00 | 58,800.00 | 58,800.00 | 12.86% | 3,998,846 |
| Jul 7, 2025 | 52,500.00 | 53,100.00 | 51,400.00 | 52,100.00 | 52,100.00 | -2.43% | 585,703 |
| Jul 4, 2025 | 52,000.00 | 54,200.00 | 51,500.00 | 53,400.00 | 53,400.00 | 1.71% | 1,557,838 |
| Jul 3, 2025 | 51,200.00 | 53,500.00 | 50,900.00 | 52,500.00 | 52,500.00 | 6.82% | 2,646,638 |
| Jul 2, 2025 | 50,100.00 | 50,200.00 | 47,600.00 | 49,150.00 | 49,150.00 | -3.06% | 1,577,267 |
| Jul 1, 2025 | 52,000.00 | 52,900.00 | 50,100.00 | 50,700.00 | 50,700.00 | -3.06% | 980,883 |
| Jun 30, 2025 | 50,000.00 | 53,200.00 | 49,300.00 | 52,300.00 | 52,300.00 | 3.98% | 1,458,111 |