ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 95,600
-1,200 (-1.24%)
At close: Aug 14, 2026
ISU Petasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 384,944 |
| 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% | 1,100,178 |
| 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% | 567,282 |
| 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 |