ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 122,100
-11,200 (-8.40%)
At close: Nov 21, 2025
ISU Petasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 122,600.00 | 126,900.00 | 120,600.00 | 122,100.00 | 122,100.00 | -8.40% | 1,870,165 |
| Nov 20, 2025 | 135,000.00 | 136,700.00 | 130,400.00 | 133,300.00 | 133,300.00 | 4.47% | 1,765,571 |
| Nov 19, 2025 | 123,200.00 | 129,300.00 | 116,900.00 | 127,600.00 | 127,600.00 | 3.15% | 2,125,957 |
| Nov 18, 2025 | 127,600.00 | 130,550.00 | 122,600.00 | 123,700.00 | 123,700.00 | -5.93% | 1,784,925 |
| Nov 17, 2025 | 117,900.00 | 134,000.00 | 117,800.00 | 131,500.00 | 131,500.00 | 18.36% | 4,773,764 |
| Nov 14, 2025 | 114,800.00 | 115,500.00 | 110,200.00 | 111,100.00 | 111,100.00 | -6.95% | 1,396,736 |
| Nov 13, 2025 | 118,500.00 | 123,500.00 | 118,000.00 | 119,400.00 | 119,400.00 | -0.17% | 1,074,429 |
| Nov 12, 2025 | 116,400.00 | 120,600.00 | 114,600.00 | 119,600.00 | 119,600.00 | 2.75% | 1,485,205 |
| Nov 11, 2025 | 118,500.00 | 119,100.00 | 112,000.00 | 116,400.00 | 116,400.00 | -0.60% | 2,126,961 |
| Nov 10, 2025 | 104,500.00 | 117,900.00 | 102,500.00 | 117,100.00 | 117,100.00 | 12.60% | 2,200,786 |
| Nov 7, 2025 | 105,900.00 | 108,200.00 | 101,100.00 | 104,000.00 | 104,000.00 | -5.97% | 1,603,707 |
| Nov 6, 2025 | 109,400.00 | 112,000.00 | 104,400.00 | 110,600.00 | 110,600.00 | 4.83% | 1,667,151 |
| Nov 5, 2025 | 108,200.00 | 110,000.00 | 98,800.00 | 105,500.00 | 105,500.00 | -9.21% | 3,488,703 |
| Nov 4, 2025 | 115,600.00 | 118,200.00 | 114,000.00 | 116,200.00 | 116,200.00 | 0.52% | 1,302,580 |
| Nov 3, 2025 | 113,900.00 | 116,000.00 | 110,700.00 | 115,600.00 | 115,600.00 | 1.49% | 1,492,341 |
| Oct 31, 2025 | 107,600.00 | 118,500.00 | 107,600.00 | 113,900.00 | 113,900.00 | 5.86% | 2,091,862 |
| 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% | 1,953,925 |
| Oct 28, 2025 | 95,700.00 | 102,400.00 | 94,700.00 | 100,800.00 | 100,800.00 | 5.22% | 2,215,333 |
| 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% | 1,114,987 |
| 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% | 2,024,615 |
| 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% | 1,629,564 |
| Oct 14, 2025 | 75,800.00 | 79,300.00 | 72,100.00 | 74,300.00 | 74,300.00 | 1.23% | 2,967,885 |
| 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% | 2,154,395 |
| 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% | 749,876 |
| 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% | 936,781 |
| 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% | 1,043,587 |
| Sep 19, 2025 | 79,000.00 | 79,900.00 | 76,100.00 | 77,300.00 | 77,300.00 | -1.02% | 1,169,500 |
| Sep 18, 2025 | 77,400.00 | 79,000.00 | 76,500.00 | 78,100.00 | 78,100.00 | 1.03% | 1,055,183 |
| 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% | 5,705,955 |
| Sep 8, 2025 | 65,000.00 | 70,000.00 | 64,900.00 | 69,100.00 | 69,100.00 | 9.34% | 4,574,250 |