ISU Petasys Co., Ltd. (KRX:007660)
South Korea · Delayed Price · Currency is KRW 132,300
-7,400 (-5.30%)
At close: May 27, 2026
ISU Petasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 150,000.00 | 150,100.00 | 134,100.00 | 136,600.00 | - | -2.22% | 1,171,256 |
| 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 |
| May 12, 2026 | 141,000.00 | 141,800.00 | 124,100.00 | 128,400.00 | 128,400.00 | -8.35% | 2,117,837 |
| May 11, 2026 | 142,900.00 | 143,000.00 | 138,200.00 | 140,100.00 | 140,100.00 | -0.71% | 894,194 |
| May 8, 2026 | 143,500.00 | 147,700.00 | 139,500.00 | 141,100.00 | 141,100.00 | -4.27% | 1,046,823 |
| May 7, 2026 | 152,600.00 | 152,700.00 | 142,000.00 | 147,400.00 | 147,400.00 | -2.77% | 1,521,877 |
| May 6, 2026 | 154,100.00 | 154,300.00 | 149,000.00 | 151,600.00 | 151,600.00 | 1.74% | 1,248,161 |
| May 4, 2026 | 153,900.00 | 155,700.00 | 147,800.00 | 149,000.00 | 149,000.00 | -0.86% | 1,163,791 |
| Apr 30, 2026 | 151,700.00 | 156,200.00 | 147,600.00 | 150,300.00 | 150,300.00 | 2.95% | 1,464,079 |
| Apr 29, 2026 | 147,200.00 | 148,200.00 | 142,900.00 | 146,000.00 | 146,000.00 | -3.05% | 1,011,570 |
| Apr 28, 2026 | 155,700.00 | 159,800.00 | 150,200.00 | 150,600.00 | 150,600.00 | -3.15% | 991,522 |
| Apr 27, 2026 | 158,700.00 | 159,800.00 | 152,100.00 | 155,500.00 | 155,500.00 | 1.37% | 1,326,945 |
| Apr 24, 2026 | 153,900.00 | 154,400.00 | 148,900.00 | 153,400.00 | 153,400.00 | 2.13% | 1,294,903 |
| Apr 23, 2026 | 155,700.00 | 157,500.00 | 146,500.00 | 150,200.00 | 150,200.00 | -6.94% | 2,227,194 |
| Apr 22, 2026 | 135,000.00 | 164,400.00 | 134,900.00 | 161,400.00 | 161,400.00 | 21.17% | 7,161,525 |
| Apr 21, 2026 | 134,800.00 | 134,800.00 | 128,100.00 | 133,200.00 | 133,200.00 | -0.08% | 1,601,126 |
| Apr 20, 2026 | 122,000.00 | 137,100.00 | 121,800.00 | 133,300.00 | 133,300.00 | 10.81% | 3,671,874 |
| Apr 17, 2026 | 123,000.00 | 123,000.00 | 119,500.00 | 120,300.00 | 120,300.00 | -1.96% | 500,927 |
| Apr 16, 2026 | 124,500.00 | 124,900.00 | 120,200.00 | 122,700.00 | 122,700.00 | -0.41% | 737,641 |
| Apr 15, 2026 | 126,200.00 | 127,400.00 | 121,900.00 | 123,200.00 | 123,200.00 | -1.04% | 933,370 |
| Apr 14, 2026 | 123,200.00 | 128,400.00 | 121,900.00 | 124,500.00 | 124,500.00 | 4.01% | 1,356,168 |
| Apr 13, 2026 | 112,100.00 | 120,000.00 | 112,000.00 | 119,700.00 | 119,700.00 | 4.18% | 943,329 |
| Apr 10, 2026 | 120,200.00 | 120,900.00 | 114,400.00 | 114,900.00 | 114,900.00 | -2.54% | 996,674 |
| Apr 9, 2026 | 117,800.00 | 121,900.00 | 116,100.00 | 117,900.00 | 117,900.00 | -1.83% | 829,345 |
| Apr 8, 2026 | 114,500.00 | 120,800.00 | 112,400.00 | 120,100.00 | 120,100.00 | 13.30% | 1,260,441 |
| Apr 7, 2026 | 110,800.00 | 111,300.00 | 103,400.00 | 106,000.00 | 106,000.00 | 1.15% | 784,261 |
| Apr 6, 2026 | 103,800.00 | 107,500.00 | 102,500.00 | 104,800.00 | 104,800.00 | 2.14% | 633,853 |
| Apr 3, 2026 | 105,100.00 | 107,300.00 | 101,100.00 | 102,600.00 | 102,600.00 | 0.79% | 539,547 |
| Apr 2, 2026 | 111,700.00 | 111,800.00 | 99,500.00 | 101,800.00 | 101,800.00 | -6.35% | 965,382 |
| Apr 1, 2026 | 106,600.00 | 110,800.00 | 104,500.00 | 108,700.00 | 108,700.00 | 10.92% | 724,560 |
| Mar 31, 2026 | 100,500.00 | 101,600.00 | 96,300.00 | 98,000.00 | 98,000.00 | -6.22% | 891,911 |
| Mar 30, 2026 | 104,100.00 | 105,300.00 | 101,900.00 | 104,500.00 | 104,500.00 | -5.23% | 616,027 |
| Mar 27, 2026 | 110,100.00 | 113,000.00 | 106,800.00 | 110,500.00 | 110,270.00 | -3.91% | 878,951 |
| Mar 26, 2026 | 119,400.00 | 121,000.00 | 114,900.00 | 115,000.00 | 114,760.63 | -4.41% | 700,057 |
| Mar 25, 2026 | 123,300.00 | 127,400.00 | 119,400.00 | 120,300.00 | 120,049.60 | 0.08% | 904,992 |
| Mar 24, 2026 | 123,300.00 | 128,600.00 | 118,100.00 | 120,200.00 | 119,949.81 | 4.07% | 1,008,600 |
| Mar 23, 2026 | 121,600.00 | 122,500.00 | 115,100.00 | 115,500.00 | 115,259.59 | -8.91% | 974,251 |
| Mar 20, 2026 | 131,200.00 | 131,500.00 | 125,400.00 | 126,800.00 | 126,536.07 | -2.08% | 1,707,706 |
| Mar 19, 2026 | 120,300.00 | 132,500.00 | 119,800.00 | 129,500.00 | 129,230.45 | 3.52% | 2,112,449 |
| Mar 18, 2026 | 118,200.00 | 125,700.00 | 117,600.00 | 125,100.00 | 124,839.61 | 9.45% | 1,988,731 |
| Mar 17, 2026 | 109,000.00 | 118,700.00 | 108,200.00 | 114,300.00 | 114,062.09 | 8.03% | 1,423,682 |
| Mar 16, 2026 | 107,100.00 | 110,300.00 | 103,100.00 | 105,800.00 | 105,579.78 | -1.21% | 535,080 |