ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 117,500
-400 (-0.34%)
Last updated: Jan 30, 2026, 9:00 AM KST
ISU Petasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 125,100.00 | 125,100.00 | 115,200.00 | 116,900.00 | 116,900.00 | -3.79% | 1,696,393 |
| Jan 2, 2026 | 119,400.00 | 122,200.00 | 117,300.00 | 121,500.00 | 121,500.00 | 1.93% | 869,233 |
| Dec 30, 2025 | 123,500.00 | 123,600.00 | 118,500.00 | 119,200.00 | 119,200.00 | -4.26% | 974,721 |
| Dec 29, 2025 | 121,100.00 | 125,400.00 | 120,700.00 | 124,500.00 | 124,500.00 | 3.75% | 1,332,405 |
| Dec 26, 2025 | 119,200.00 | 122,300.00 | 117,500.00 | 120,000.00 | 120,000.00 | 0.76% | 1,088,383 |
| Dec 24, 2025 | 121,400.00 | 122,700.00 | 118,400.00 | 119,100.00 | 119,100.00 | -1.73% | 821,476 |
| Dec 23, 2025 | 123,400.00 | 125,700.00 | 120,300.00 | 121,200.00 | 121,200.00 | -1.14% | 991,214 |
| Dec 22, 2025 | 124,900.00 | 128,800.00 | 121,400.00 | 122,600.00 | 122,600.00 | 0.99% | 1,400,026 |
| Dec 19, 2025 | 123,900.00 | 124,500.00 | 119,300.00 | 121,400.00 | 121,400.00 | -0.08% | 1,137,992 |
| Dec 18, 2025 | 120,800.00 | 125,800.00 | 118,800.00 | 121,500.00 | 121,500.00 | -3.57% | 1,111,173 |
| Dec 17, 2025 | 124,400.00 | 129,700.00 | 119,000.00 | 126,000.00 | 126,000.00 | 1.69% | 2,670,376 |
| Dec 16, 2025 | 128,500.00 | 129,800.00 | 123,400.00 | 123,900.00 | 123,900.00 | -5.28% | 2,143,451 |
| Dec 15, 2025 | 129,500.00 | 135,100.00 | 128,700.00 | 130,800.00 | 130,800.00 | -3.18% | 2,121,203 |
| Dec 12, 2025 | 147,800.00 | 147,800.00 | 134,700.00 | 135,100.00 | 135,100.00 | -8.84% | 3,852,194 |
| Dec 11, 2025 | 148,200.00 | 156,600.00 | 146,700.00 | 148,200.00 | 148,200.00 | 0.20% | 3,493,399 |
| Dec 10, 2025 | 144,400.00 | 148,700.00 | 143,700.00 | 147,900.00 | 147,900.00 | 2.42% | 1,280,847 |
| Dec 9, 2025 | 140,900.00 | 147,100.00 | 137,000.00 | 144,400.00 | 144,400.00 | 1.91% | 1,282,749 |
| Dec 8, 2025 | 135,600.00 | 142,900.00 | 132,100.00 | 141,700.00 | 141,700.00 | 4.81% | 1,918,812 |
| Dec 5, 2025 | 136,700.00 | 137,300.00 | 131,900.00 | 135,200.00 | 135,200.00 | -0.95% | 1,252,762 |
| Dec 4, 2025 | 137,800.00 | 139,300.00 | 134,200.00 | 136,500.00 | 136,500.00 | -2.29% | 920,837 |
| Dec 3, 2025 | 138,400.00 | 139,900.00 | 135,200.00 | 139,700.00 | 139,700.00 | 1.53% | 1,247,237 |
| Dec 2, 2025 | 136,500.00 | 139,700.00 | 136,200.00 | 137,600.00 | 137,600.00 | 1.70% | 1,265,809 |
| Dec 1, 2025 | 145,000.00 | 145,000.00 | 133,500.00 | 135,300.00 | 135,300.00 | -6.04% | 2,086,052 |
| Nov 28, 2025 | 143,200.00 | 145,000.00 | 138,500.00 | 144,000.00 | 144,000.00 | -1.57% | 1,637,620 |
| Nov 27, 2025 | 141,600.00 | 149,300.00 | 140,000.00 | 146,300.00 | 146,300.00 | 3.32% | 2,107,902 |
| Nov 26, 2025 | 146,500.00 | 146,500.00 | 133,000.00 | 141,600.00 | 141,600.00 | 0.64% | 3,347,233 |
| Nov 25, 2025 | 144,200.00 | 148,200.00 | 137,900.00 | 140,700.00 | 140,700.00 | 12.47% | 4,362,619 |
| Nov 24, 2025 | 124,700.00 | 130,500.00 | 123,400.00 | 125,100.00 | 125,100.00 | 2.46% | 2,333,901 |
| Nov 21, 2025 | 122,600.00 | 126,900.00 | 120,600.00 | 122,100.00 | 122,100.00 | -8.40% | 1,883,646 |
| Nov 20, 2025 | 135,000.00 | 136,700.00 | 130,400.00 | 133,300.00 | 133,300.00 | 4.47% | 1,843,619 |
| Nov 19, 2025 | 123,200.00 | 129,300.00 | 116,900.00 | 127,600.00 | 127,600.00 | 3.15% | 2,125,957 |