ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 83,600
-3,400 (-3.91%)
Jul 27, 2026, 12:50 PM KST
ISU Petasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 567,282 |
| 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% | 1,025,032 |
| Jul 13, 2026 | 103,000.00 | 108,000.00 | 99,600.00 | 99,600.00 | 99,600.00 | -4.05% | 1,210,035 |
| Jul 10, 2026 | 95,300.00 | 107,000.00 | 95,000.00 | 103,800.00 | 103,800.00 | 13.07% | 1,651,464 |
| Jul 9, 2026 | 88,600.00 | 92,000.00 | 85,500.00 | 91,800.00 | 91,800.00 | 4.56% | 903,303 |
| Jul 8, 2026 | 93,600.00 | 98,000.00 | 87,100.00 | 87,800.00 | 87,800.00 | -10.41% | 947,843 |
| Jul 7, 2026 | 99,600.00 | 105,500.00 | 96,500.00 | 98,000.00 | 98,000.00 | -3.26% | 1,007,509 |
| Jul 6, 2026 | 109,500.00 | 109,500.00 | 101,000.00 | 101,300.00 | 101,300.00 | -7.99% | 925,407 |
| Jul 3, 2026 | 121,300.00 | 121,900.00 | 106,000.00 | 110,100.00 | 110,100.00 | -8.10% | 1,226,452 |
| Jul 2, 2026 | 129,000.00 | 133,800.00 | 117,200.00 | 119,800.00 | 119,800.00 | -9.86% | 1,367,050 |
| Jul 1, 2026 | 118,700.00 | 135,200.00 | 114,600.00 | 132,900.00 | 132,900.00 | 15.16% | 3,816,534 |
| Jun 30, 2026 | 110,500.00 | 121,800.00 | 107,600.00 | 115,400.00 | 115,400.00 | 5.20% | 1,529,391 |
| Jun 29, 2026 | 108,600.00 | 111,500.00 | 102,000.00 | 109,700.00 | 109,700.00 | 1.76% | 1,154,436 |
| Jun 26, 2026 | 108,000.00 | 114,800.00 | 103,100.00 | 107,800.00 | 107,800.00 | -1.64% | 871,716 |
| Jun 25, 2026 | 111,500.00 | 117,700.00 | 109,200.00 | 109,600.00 | 109,600.00 | 2.14% | 854,693 |
| Jun 24, 2026 | 108,100.00 | 111,900.00 | 105,100.00 | 107,300.00 | 107,300.00 | -0.74% | 695,615 |
| Jun 23, 2026 | 117,900.00 | 124,900.00 | 108,100.00 | 108,100.00 | 108,100.00 | -8.31% | 1,436,138 |
| Jun 22, 2026 | 113,000.00 | 120,500.00 | 112,900.00 | 117,900.00 | 117,900.00 | 2.43% | 584,293 |
| Jun 19, 2026 | 123,300.00 | 124,000.00 | 110,600.00 | 115,100.00 | 115,100.00 | -5.19% | 1,031,255 |
| Jun 18, 2026 | 123,600.00 | 124,200.00 | 120,000.00 | 121,400.00 | 121,400.00 | -2.10% | 768,823 |
| Jun 17, 2026 | 121,100.00 | 128,800.00 | 119,400.00 | 124,000.00 | 124,000.00 | 0.81% | 923,534 |
| Jun 16, 2026 | 122,200.00 | 127,000.00 | 120,000.00 | 123,000.00 | 123,000.00 | 3.45% | 1,176,420 |
| Jun 15, 2026 | 128,300.00 | 130,000.00 | 118,100.00 | 118,900.00 | 118,900.00 | -2.86% | 1,556,987 |
| Jun 12, 2026 | 131,200.00 | 131,800.00 | 120,700.00 | 122,400.00 | 122,400.00 | -0.65% | 2,433,610 |
| Jun 11, 2026 | 109,000.00 | 124,700.00 | 104,400.00 | 123,200.00 | 123,200.00 | 9.03% | 2,169,106 |
| Jun 10, 2026 | 112,500.00 | 118,900.00 | 109,400.00 | 113,000.00 | 113,000.00 | -2.42% | 989,417 |
| Jun 9, 2026 | 110,000.00 | 117,900.00 | 108,600.00 | 115,800.00 | 115,800.00 | 9.56% | 1,043,287 |
| Jun 8, 2026 | 103,800.00 | 114,900.00 | 103,500.00 | 105,700.00 | 105,700.00 | -12.57% | 916,496 |
| Jun 5, 2026 | 128,400.00 | 128,400.00 | 116,000.00 | 120,900.00 | 120,900.00 | -9.57% | 1,220,122 |
| Jun 4, 2026 | 135,700.00 | 140,800.00 | 130,600.00 | 133,700.00 | 133,700.00 | -1.91% | 1,145,009 |
| Jun 2, 2026 | 139,400.00 | 144,000.00 | 129,500.00 | 136,300.00 | 136,300.00 | -2.22% | 1,431,980 |
| Jun 1, 2026 | 130,100.00 | 141,800.00 | 128,300.00 | 139,400.00 | 139,400.00 | 7.89% | 1,919,738 |
| May 29, 2026 | 131,400.00 | 131,900.00 | 126,600.00 | 129,200.00 | 129,200.00 | 1.33% | 1,209,512 |
| May 28, 2026 | 131,100.00 | 135,400.00 | 122,300.00 | 127,500.00 | 127,500.00 | -3.63% | 1,377,821 |
| May 27, 2026 | 150,000.00 | 150,100.00 | 131,100.00 | 132,300.00 | 132,300.00 | -5.30% | 1,908,021 |
| May 26, 2026 | 132,400.00 | 145,000.00 | 131,900.00 | 139,700.00 | 139,700.00 | 10.79% | 2,312,048 |
| May 22, 2026 | 128,200.00 | 128,200.00 | 124,000.00 | 126,100.00 | 126,100.00 | -1.33% | 914,321 |
| May 21, 2026 | 126,000.00 | 129,700.00 | 122,900.00 | 127,800.00 | 127,800.00 | 5.10% | 1,023,836 |
| May 20, 2026 | 122,000.00 | 131,100.00 | 119,500.00 | 121,600.00 | 121,600.00 | 0.58% | 1,367,776 |
| May 19, 2026 | 129,400.00 | 133,700.00 | 117,700.00 | 120,900.00 | 120,900.00 | -8.06% | 1,205,639 |
| May 18, 2026 | 129,300.00 | 134,100.00 | 120,900.00 | 131,500.00 | 131,500.00 | 2.73% | 1,144,476 |
| May 15, 2026 | 139,100.00 | 142,800.00 | 125,000.00 | 128,000.00 | 128,000.00 | -3.40% | 1,641,507 |
| May 14, 2026 | 132,600.00 | 134,100.00 | 129,000.00 | 132,500.00 | 132,500.00 | -0.45% | 720,475 |
| May 13, 2026 | 126,100.00 | 133,700.00 | 125,300.00 | 133,100.00 | 133,100.00 | 3.66% | 921,959 |