ISU Petasys Co., Ltd. (KRX:007660)
South Korea
· Delayed Price · Currency is KRW 103,600
-11,000 (-9.60%)
Mar 9, 2026, 3:30 PM KST
ISU Petasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 104,600.00 | 108,000.00 | 99,600.00 | 103,600.00 | 103,600.00 | -9.60% | 1,095,004 |
| Mar 6, 2026 | 113,300.00 | 116,200.00 | 107,200.00 | 114,600.00 | 114,600.00 | -0.87% | 955,582 |
| Mar 5, 2026 | 109,100.00 | 119,300.00 | 108,400.00 | 115,600.00 | 115,600.00 | 17.00% | 1,851,183 |
| Mar 4, 2026 | 110,400.00 | 117,300.00 | 98,200.00 | 98,800.00 | 98,800.00 | -14.09% | 1,879,141 |
| Mar 3, 2026 | 125,500.00 | 129,200.00 | 115,000.00 | 115,000.00 | 115,000.00 | -9.87% | 2,110,379 |
| Feb 27, 2026 | 113,000.00 | 131,200.00 | 111,500.00 | 127,600.00 | 127,600.00 | 7.68% | 3,008,520 |
| Feb 26, 2026 | 120,500.00 | 120,900.00 | 114,300.00 | 118,500.00 | 118,500.00 | 2.07% | 1,643,260 |
| Feb 25, 2026 | 117,000.00 | 120,000.00 | 113,000.00 | 116,100.00 | 116,100.00 | 3.75% | 2,561,430 |
| Feb 24, 2026 | 107,500.00 | 113,700.00 | 106,300.00 | 111,900.00 | 111,900.00 | 4.38% | 2,509,140 |
| Feb 23, 2026 | 101,700.00 | 107,600.00 | 100,100.00 | 107,200.00 | 107,200.00 | 6.67% | 1,804,439 |
| Feb 20, 2026 | 102,600.00 | 103,800.00 | 100,400.00 | 100,500.00 | 100,500.00 | -1.18% | 958,853 |
| Feb 19, 2026 | 103,300.00 | 103,400.00 | 101,200.00 | 101,700.00 | 101,700.00 | 0.10% | 934,546 |
| Feb 13, 2026 | 106,600.00 | 107,900.00 | 101,300.00 | 101,600.00 | 101,600.00 | -6.10% | 1,827,540 |
| Feb 12, 2026 | 109,500.00 | 109,600.00 | 107,600.00 | 108,200.00 | 108,200.00 | 0.74% | 729,746 |
| Feb 11, 2026 | 110,800.00 | 111,200.00 | 107,400.00 | 107,400.00 | 107,400.00 | -2.98% | 1,401,037 |
| Feb 10, 2026 | 115,600.00 | 116,100.00 | 110,100.00 | 110,700.00 | 110,700.00 | -3.49% | 895,019 |
| Feb 9, 2026 | 120,700.00 | 121,500.00 | 114,100.00 | 114,700.00 | 114,700.00 | - | 869,564 |
| Feb 6, 2026 | 114,500.00 | 116,500.00 | 112,000.00 | 114,700.00 | 114,700.00 | -4.42% | 953,475 |
| Feb 5, 2026 | 122,800.00 | 125,400.00 | 117,000.00 | 120,000.00 | 120,000.00 | -4.31% | 1,644,203 |
| Feb 4, 2026 | 120,100.00 | 126,600.00 | 119,900.00 | 125,400.00 | 125,400.00 | 5.91% | 1,852,625 |
| Feb 3, 2026 | 114,200.00 | 118,400.00 | 113,800.00 | 118,400.00 | 118,400.00 | 7.05% | 1,183,067 |
| Feb 2, 2026 | 114,500.00 | 117,900.00 | 109,000.00 | 110,600.00 | 110,600.00 | -5.87% | 1,387,191 |
| Jan 30, 2026 | 118,500.00 | 124,850.00 | 117,500.00 | 117,500.00 | 117,500.00 | -0.34% | 2,114,618 |
| Jan 29, 2026 | 129,300.00 | 130,000.00 | 112,200.00 | 117,900.00 | 117,900.00 | -5.98% | 2,733,035 |
| Jan 28, 2026 | 122,400.00 | 127,900.00 | 122,200.00 | 125,400.00 | 125,400.00 | 5.47% | 2,207,490 |
| Jan 27, 2026 | 117,900.00 | 120,700.00 | 117,000.00 | 118,900.00 | 118,900.00 | 0.08% | 947,053 |
| Jan 26, 2026 | 118,400.00 | 119,600.00 | 115,500.00 | 118,800.00 | 118,800.00 | -0.92% | 1,330,261 |
| Jan 23, 2026 | 113,200.00 | 120,800.00 | 112,000.00 | 119,900.00 | 119,900.00 | 6.01% | 1,703,201 |
| Jan 22, 2026 | 110,000.00 | 114,200.00 | 106,800.00 | 113,100.00 | 113,100.00 | 5.70% | 1,387,503 |
| Jan 21, 2026 | 108,200.00 | 110,500.00 | 103,100.00 | 107,000.00 | 107,000.00 | -4.89% | 1,599,446 |
| Jan 20, 2026 | 113,400.00 | 114,100.00 | 109,300.00 | 112,500.00 | 112,500.00 | -2.85% | 1,197,417 |
| Jan 19, 2026 | 118,700.00 | 120,500.00 | 114,400.00 | 115,800.00 | 115,800.00 | -4.14% | 1,209,247 |
| Jan 16, 2026 | 124,300.00 | 124,300.00 | 119,700.00 | 120,800.00 | 120,800.00 | -1.15% | 1,188,309 |
| Jan 15, 2026 | 118,400.00 | 123,000.00 | 117,400.00 | 122,200.00 | 122,200.00 | 5.62% | 2,194,009 |
| Jan 14, 2026 | 120,000.00 | 121,100.00 | 114,200.00 | 115,700.00 | 115,700.00 | -0.52% | 1,234,949 |
| Jan 13, 2026 | 113,500.00 | 117,900.00 | 113,000.00 | 116,300.00 | 116,300.00 | 5.34% | 1,575,090 |
| Jan 12, 2026 | 110,500.00 | 112,700.00 | 108,200.00 | 110,400.00 | 110,400.00 | 0.91% | 843,393 |
| Jan 9, 2026 | 109,400.00 | 111,100.00 | 107,500.00 | 109,400.00 | 109,400.00 | 1.11% | 1,163,235 |
| Jan 8, 2026 | 107,900.00 | 111,000.00 | 107,400.00 | 108,200.00 | 108,200.00 | -0.92% | 1,176,031 |
| Jan 7, 2026 | 115,800.00 | 115,800.00 | 106,900.00 | 109,200.00 | 109,200.00 | -3.70% | 2,042,335 |
| Jan 6, 2026 | 116,700.00 | 117,400.00 | 112,000.00 | 113,400.00 | 113,400.00 | -2.99% | 1,748,579 |
| Jan 5, 2026 | 125,100.00 | 125,100.00 | 115,200.00 | 116,900.00 | 116,900.00 | -3.79% | 1,696,393 |
| Jan 2, 2026 | 119,400.00 | 122,200.00 | 117,300.00 | 121,500.00 | 121,500.00 | 1.93% | 869,233 |
| Dec 30, 2025 | 123,500.00 | 123,600.00 | 118,500.00 | 119,200.00 | 119,200.00 | -4.26% | 974,721 |
| Dec 29, 2025 | 121,100.00 | 125,400.00 | 120,700.00 | 124,500.00 | 124,500.00 | 3.75% | 1,332,405 |
| Dec 26, 2025 | 119,200.00 | 122,300.00 | 117,500.00 | 120,000.00 | 120,000.00 | 0.76% | 1,088,383 |
| Dec 24, 2025 | 121,400.00 | 122,700.00 | 118,400.00 | 119,100.00 | 119,100.00 | -1.73% | 821,476 |
| Dec 23, 2025 | 123,400.00 | 125,700.00 | 120,300.00 | 121,200.00 | 121,200.00 | -1.14% | 991,214 |
| Dec 22, 2025 | 124,900.00 | 128,800.00 | 121,400.00 | 122,600.00 | 122,600.00 | 0.99% | 1,400,026 |
| Dec 19, 2025 | 123,900.00 | 124,500.00 | 119,300.00 | 121,400.00 | 121,400.00 | -0.08% | 1,137,992 |
| Dec 18, 2025 | 120,800.00 | 125,800.00 | 118,800.00 | 121,500.00 | 121,500.00 | -3.57% | 1,111,173 |
| Dec 17, 2025 | 124,400.00 | 129,700.00 | 119,000.00 | 126,000.00 | 126,000.00 | 1.69% | 2,670,376 |
| Dec 16, 2025 | 128,500.00 | 129,800.00 | 123,400.00 | 123,900.00 | 123,900.00 | -5.28% | 2,143,451 |
| Dec 15, 2025 | 129,500.00 | 135,100.00 | 128,700.00 | 130,800.00 | 130,800.00 | -3.18% | 2,121,203 |
| Dec 12, 2025 | 147,800.00 | 147,800.00 | 134,700.00 | 135,100.00 | 135,100.00 | -8.84% | 3,852,194 |
| Dec 11, 2025 | 148,200.00 | 156,600.00 | 146,700.00 | 148,200.00 | 148,200.00 | 0.20% | 3,493,399 |
| Dec 10, 2025 | 144,400.00 | 148,700.00 | 143,700.00 | 147,900.00 | 147,900.00 | 2.42% | 1,280,847 |
| Dec 9, 2025 | 140,900.00 | 147,100.00 | 137,000.00 | 144,400.00 | 144,400.00 | 1.91% | 1,282,749 |
| Dec 8, 2025 | 135,600.00 | 142,900.00 | 132,100.00 | 141,700.00 | 141,700.00 | 4.81% | 1,918,812 |
| 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 |