ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 118,900
+6,000 (5.31%)
At close: Sep 23, 2026
ISU Petasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 117,100.00 | 119,700.00 | 114,000.00 | 118,900.00 | 118,900.00 | 5.31% | 889,323 |
| Sep 22, 2026 | 114,800.00 | 119,800.00 | 111,400.00 | 112,900.00 | 112,900.00 | 2.36% | 1,026,184 |
| Sep 21, 2026 | 105,000.00 | 111,500.00 | 104,900.00 | 110,300.00 | 110,300.00 | 6.36% | 1,241,862 |
| Sep 18, 2026 | 108,500.00 | 109,000.00 | 98,600.00 | 103,700.00 | 103,700.00 | -2.17% | 2,283,381 |
| Sep 17, 2026 | 114,000.00 | 116,600.00 | 105,700.00 | 106,000.00 | 106,000.00 | -1.49% | 857,217 |
| Sep 16, 2026 | 104,500.00 | 107,800.00 | 103,100.00 | 107,600.00 | 107,600.00 | 2.87% | 202,797 |
| Sep 15, 2026 | 105,600.00 | 109,000.00 | 102,000.00 | 104,600.00 | 104,600.00 | -2.61% | 419,627 |
| Sep 14, 2026 | 107,200.00 | 109,700.00 | 106,300.00 | 107,400.00 | 107,400.00 | -2.27% | 323,202 |
| Sep 11, 2026 | 108,400.00 | 111,000.00 | 108,200.00 | 109,900.00 | 109,900.00 | -2.74% | 389,102 |
| Sep 10, 2026 | 110,900.00 | 114,300.00 | 108,400.00 | 113,000.00 | 113,000.00 | 0.62% | 546,522 |
| Sep 9, 2026 | 110,300.00 | 115,000.00 | 110,000.00 | 112,300.00 | 112,300.00 | 1.81% | 279,794 |
| Sep 8, 2026 | 113,300.00 | 115,800.00 | 110,100.00 | 110,300.00 | 110,300.00 | -1.43% | 390,706 |
| Sep 7, 2026 | 115,100.00 | 118,000.00 | 110,600.00 | 111,900.00 | 111,900.00 | 0.72% | 467,161 |
| Sep 4, 2026 | 107,300.00 | 111,700.00 | 107,300.00 | 111,100.00 | 111,100.00 | 4.81% | 374,790 |
| Sep 3, 2026 | 113,300.00 | 114,500.00 | 103,900.00 | 106,000.00 | 106,000.00 | -5.36% | 439,601 |
| Sep 2, 2026 | 107,900.00 | 115,800.00 | 107,700.00 | 112,000.00 | 112,000.00 | 0.81% | 701,127 |
| Sep 1, 2026 | 112,600.00 | 113,800.00 | 110,200.00 | 111,100.00 | 111,100.00 | -2.54% | 269,221 |
| Aug 31, 2026 | 108,800.00 | 114,500.00 | 106,800.00 | 114,000.00 | 114,000.00 | 1.06% | 502,564 |
| Aug 28, 2026 | 112,000.00 | 115,900.00 | 110,900.00 | 112,800.00 | 112,800.00 | - | 604,594 |
| Aug 27, 2026 | 113,900.00 | 113,900.00 | 110,000.00 | 112,800.00 | 112,800.00 | 1.81% | 596,928 |
| Aug 26, 2026 | 107,100.00 | 111,900.00 | 106,000.00 | 110,800.00 | 110,800.00 | 3.65% | 786,702 |
| Aug 25, 2026 | 98,800.00 | 107,200.00 | 97,600.00 | 106,900.00 | 106,900.00 | 6.26% | 685,444 |
| Aug 24, 2026 | 99,600.00 | 106,000.00 | 99,000.00 | 100,600.00 | 100,600.00 | 1.31% | 484,820 |
| Aug 21, 2026 | 102,100.00 | 104,000.00 | 97,300.00 | 99,300.00 | 99,300.00 | -5.43% | 525,807 |
| Aug 20, 2026 | 104,500.00 | 106,000.00 | 101,300.00 | 105,000.00 | 105,000.00 | 0.57% | 635,229 |
| Aug 19, 2026 | 99,900.00 | 110,800.00 | 97,600.00 | 104,400.00 | 104,400.00 | 1.46% | 1,527,629 |
| Aug 18, 2026 | 97,500.00 | 107,600.00 | 95,500.00 | 102,900.00 | 102,900.00 | 7.64% | 1,427,580 |
| Aug 14, 2026 | 98,700.00 | 98,900.00 | 90,000.00 | 95,600.00 | 95,600.00 | -1.24% | 685,133 |
| Aug 13, 2026 | 94,000.00 | 98,300.00 | 93,100.00 | 96,800.00 | 96,800.00 | 7.44% | 718,491 |
| Aug 12, 2026 | 89,200.00 | 91,400.00 | 87,500.00 | 90,100.00 | 90,100.00 | 2.62% | 384,945 |
| Aug 11, 2026 | 91,300.00 | 91,300.00 | 87,200.00 | 87,800.00 | 87,800.00 | -5.59% | 592,325 |
| Aug 10, 2026 | 85,100.00 | 93,100.00 | 83,100.00 | 93,000.00 | 93,000.00 | 13.00% | 676,405 |
| Aug 7, 2026 | 84,400.00 | 85,800.00 | 80,000.00 | 82,300.00 | 82,300.00 | -0.96% | 364,158 |
| Aug 6, 2026 | 83,200.00 | 86,000.00 | 80,700.00 | 83,100.00 | 83,100.00 | -1.89% | 410,614 |
| Aug 5, 2026 | 85,800.00 | 86,000.00 | 81,500.00 | 84,700.00 | 84,700.00 | 6.41% | 626,295 |
| Aug 4, 2026 | 76,200.00 | 79,700.00 | 72,500.00 | 79,600.00 | 79,600.00 | 6.85% | 626,109 |
| Aug 3, 2026 | 72,400.00 | 77,500.00 | 71,000.00 | 74,500.00 | 74,500.00 | - | 605,831 |
| Jul 31, 2026 | 68,200.00 | 75,500.00 | 66,100.00 | 74,500.00 | 74,500.00 | 25.84% | 1,231,888 |
| Jul 30, 2026 | 60,400.00 | 65,400.00 | 57,900.00 | 59,200.00 | 59,200.00 | -7.50% | 1,233,486 |
| Jul 29, 2026 | 72,600.00 | 74,300.00 | 60,000.00 | 64,000.00 | 64,000.00 | -10.36% | 1,100,218 |
| Jul 28, 2026 | 80,400.00 | 81,300.00 | 70,800.00 | 71,400.00 | 71,400.00 | -16.78% | 934,493 |
| Jul 27, 2026 | 89,300.00 | 89,700.00 | 83,500.00 | 85,800.00 | 85,800.00 | -1.38% | 607,949 |
| Jul 24, 2026 | 91,600.00 | 92,200.00 | 86,300.00 | 87,000.00 | 87,000.00 | -6.85% | 518,084 |
| Jul 23, 2026 | 94,200.00 | 98,800.00 | 89,400.00 | 93,400.00 | 93,400.00 | 1.97% | 697,618 |
| Jul 22, 2026 | 92,500.00 | 97,600.00 | 91,100.00 | 91,600.00 | 91,600.00 | 3.39% | 507,099 |
| Jul 21, 2026 | 84,500.00 | 89,500.00 | 83,100.00 | 88,600.00 | 88,600.00 | 4.98% | 568,492 |
| Jul 20, 2026 | 87,400.00 | 91,800.00 | 84,100.00 | 84,400.00 | 84,400.00 | -8.26% | 567,410 |
| Jul 16, 2026 | 98,800.00 | 99,400.00 | 92,000.00 | 92,000.00 | 92,000.00 | -9.89% | 581,306 |
| Jul 15, 2026 | 102,200.00 | 104,300.00 | 100,300.00 | 102,100.00 | 102,100.00 | 4.29% | 535,433 |
| Jul 14, 2026 | 99,700.00 | 101,700.00 | 94,100.00 | 97,900.00 | 97,900.00 | -1.71% | 1,025,496 |