ISU Petasys Co., Ltd. (KRX:007660)
South Korea
· Delayed Price · Currency is KRW 135,200
-1,300 (-0.95%)
At close: Dec 5, 2025
ISU Petasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136,700.00 | 137,300.00 | 131,900.00 | 135,200.00 | 135,200.00 | -0.95% | 1,252,762 |
| Dec 4, 2025 | 137,800.00 | 139,300.00 | 134,200.00 | 136,500.00 | 136,500.00 | -2.29% | 920,837 |
| Dec 3, 2025 | 138,400.00 | 139,900.00 | 135,200.00 | 139,700.00 | 139,700.00 | 1.53% | 1,247,237 |
| Dec 2, 2025 | 136,500.00 | 139,700.00 | 136,200.00 | 137,600.00 | 137,600.00 | 1.70% | 1,265,809 |
| Dec 1, 2025 | 145,000.00 | 145,000.00 | 133,500.00 | 135,300.00 | 135,300.00 | -6.04% | 2,086,052 |
| Nov 28, 2025 | 143,200.00 | 145,000.00 | 138,500.00 | 144,000.00 | 144,000.00 | -1.57% | 1,637,620 |
| Nov 27, 2025 | 141,600.00 | 149,300.00 | 140,000.00 | 146,300.00 | 146,300.00 | 3.32% | 2,107,902 |
| Nov 26, 2025 | 146,500.00 | 146,500.00 | 133,000.00 | 141,600.00 | 141,600.00 | 0.64% | 3,347,233 |
| Nov 25, 2025 | 144,200.00 | 148,200.00 | 137,900.00 | 140,700.00 | 140,700.00 | 12.47% | 4,362,619 |
| Nov 24, 2025 | 124,700.00 | 130,500.00 | 123,400.00 | 125,100.00 | 125,100.00 | 2.46% | 2,333,901 |
| Nov 21, 2025 | 122,600.00 | 126,900.00 | 120,600.00 | 122,100.00 | 122,100.00 | -8.40% | 1,883,646 |
| Nov 20, 2025 | 135,000.00 | 136,700.00 | 130,400.00 | 133,300.00 | 133,300.00 | 4.47% | 1,843,619 |
| 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 |
| Sep 5, 2025 | 65,500.00 | 67,800.00 | 62,900.00 | 63,200.00 | 63,200.00 | -1.56% | 1,479,178 |
| Sep 4, 2025 | 64,200.00 | 65,100.00 | 62,200.00 | 64,200.00 | 64,200.00 | 0.16% | 1,140,524 |
| Sep 3, 2025 | 64,500.00 | 65,600.00 | 63,600.00 | 64,100.00 | 64,100.00 | -1.38% | 724,457 |
| Sep 2, 2025 | 65,500.00 | 66,700.00 | 64,600.00 | 65,000.00 | 65,000.00 | 0.46% | 939,031 |
| Sep 1, 2025 | 64,700.00 | 67,500.00 | 64,000.00 | 64,700.00 | 64,700.00 | -2.85% | 1,511,261 |
| Aug 29, 2025 | 66,000.00 | 67,800.00 | 66,000.00 | 66,600.00 | 66,600.00 | 1.99% | 1,311,504 |
| Aug 28, 2025 | 63,600.00 | 65,900.00 | 61,500.00 | 65,300.00 | 65,300.00 | - | 1,189,549 |
| Aug 27, 2025 | 64,300.00 | 66,100.00 | 63,900.00 | 65,300.00 | 65,300.00 | 2.51% | 1,184,359 |
| Aug 26, 2025 | 63,300.00 | 64,200.00 | 62,500.00 | 63,700.00 | 63,700.00 | 0.79% | 779,445 |
| Aug 25, 2025 | 60,500.00 | 64,900.00 | 60,100.00 | 63,200.00 | 63,200.00 | 6.94% | 2,680,841 |
| Aug 22, 2025 | 56,800.00 | 59,800.00 | 56,700.00 | 59,100.00 | 59,100.00 | 4.23% | 1,255,914 |
| Aug 21, 2025 | 55,300.00 | 57,500.00 | 54,800.00 | 56,700.00 | 56,700.00 | 2.53% | 1,267,449 |
| Aug 20, 2025 | 55,900.00 | 56,600.00 | 53,600.00 | 55,300.00 | 55,300.00 | -5.63% | 2,228,999 |
| Aug 19, 2025 | 59,700.00 | 59,900.00 | 58,100.00 | 58,600.00 | 58,600.00 | -1.84% | 848,743 |
| Aug 18, 2025 | 61,200.00 | 62,200.00 | 58,100.00 | 59,700.00 | 59,700.00 | -2.93% | 1,810,705 |
| Aug 14, 2025 | 62,600.00 | 62,600.00 | 60,600.00 | 61,500.00 | 61,500.00 | -2.23% | 788,677 |
| Aug 13, 2025 | 64,000.00 | 64,100.00 | 60,300.00 | 62,900.00 | 62,900.00 | 0.48% | 1,380,007 |
| Aug 12, 2025 | 65,400.00 | 65,800.00 | 62,000.00 | 62,600.00 | 62,600.00 | -4.57% | 903,939 |
| Aug 11, 2025 | 64,800.00 | 66,500.00 | 64,100.00 | 65,600.00 | 65,600.00 | 1.55% | 596,968 |
| Aug 8, 2025 | 64,800.00 | 66,300.00 | 64,300.00 | 64,600.00 | 64,600.00 | 0.47% | 804,406 |
| Aug 7, 2025 | 65,500.00 | 65,600.00 | 62,600.00 | 64,300.00 | 64,300.00 | -0.92% | 710,694 |
| Aug 6, 2025 | 65,300.00 | 66,600.00 | 64,100.00 | 64,900.00 | 64,900.00 | -2.11% | 685,372 |
| Aug 5, 2025 | 68,000.00 | 68,000.00 | 64,400.00 | 66,300.00 | 66,300.00 | 1.53% | 1,021,506 |
| Aug 4, 2025 | 61,500.00 | 65,400.00 | 60,700.00 | 65,300.00 | 65,300.00 | 4.98% | 936,594 |
| Aug 1, 2025 | 63,500.00 | 64,300.00 | 62,200.00 | 62,200.00 | 62,200.00 | -4.31% | 1,434,734 |
| Jul 31, 2025 | 66,000.00 | 66,400.00 | 63,800.00 | 65,000.00 | 65,000.00 | 2.04% | 1,285,527 |
| Jul 30, 2025 | 61,900.00 | 64,800.00 | 61,600.00 | 63,700.00 | 63,700.00 | 2.25% | 1,265,392 |
| Jul 29, 2025 | 61,100.00 | 63,500.00 | 60,800.00 | 62,300.00 | 62,300.00 | 4.01% | 2,386,474 |
| Jul 28, 2025 | 61,200.00 | 61,700.00 | 59,100.00 | 59,900.00 | 59,900.00 | -0.99% | 847,195 |
| Jul 25, 2025 | 60,500.00 | 61,700.00 | 59,400.00 | 60,500.00 | 60,500.00 | 0.50% | 805,525 |
| Jul 24, 2025 | 61,200.00 | 62,800.00 | 59,800.00 | 60,200.00 | 60,200.00 | 1.69% | 1,875,136 |
| Jul 23, 2025 | 59,000.00 | 59,400.00 | 58,000.00 | 59,200.00 | 59,200.00 | - | 662,895 |
| Jul 22, 2025 | 61,500.00 | 61,500.00 | 58,300.00 | 59,200.00 | 59,200.00 | -3.27% | 1,208,427 |
| Jul 21, 2025 | 60,200.00 | 61,800.00 | 59,400.00 | 61,200.00 | 61,200.00 | 1.49% | 778,830 |
| Jul 18, 2025 | 60,400.00 | 61,400.00 | 59,500.00 | 60,300.00 | 60,300.00 | -0.17% | 875,499 |
| Jul 17, 2025 | 60,500.00 | 61,000.00 | 58,100.00 | 60,400.00 | 60,400.00 | 0.33% | 1,300,446 |
| Jul 16, 2025 | 59,500.00 | 61,900.00 | 57,900.00 | 60,200.00 | 60,200.00 | 1.86% | 1,875,895 |
| Jul 15, 2025 | 55,800.00 | 59,200.00 | 55,800.00 | 59,100.00 | 59,100.00 | 5.16% | 1,327,390 |
| Jul 14, 2025 | 55,900.00 | 57,300.00 | 55,300.00 | 56,200.00 | 56,200.00 | 1.08% | 699,249 |
| Jul 11, 2025 | 58,800.00 | 59,700.00 | 55,300.00 | 55,600.00 | 55,600.00 | -3.47% | 1,518,418 |