ISU Petasys Co., Ltd. - 007660.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	120,000	115,700	115,700	121,100	114,200	1.23M
January 13, 2026	113,500	116,300	116,300	117,900	113,000	1.61M
January 12, 2026	110,500	110,400	110,400	112,700	108,200	871,407
January 09, 2026	109,400	109,400	109,400	111,100	107,500	1.16M
January 08, 2026	107,900	108,200	108,200	111,000	107,400	1.18M
January 07, 2026	115,800	109,200	109,200	115,800	106,900	2.04M
January 06, 2026	116,700	113,400	113,400	117,400	112,000	1.76M
January 05, 2026	125,100	116,900	116,900	125,100	115,200	1.74M
January 02, 2026	119,400	121,500	121,500	122,200	117,300	869,243
December 30, 2025	123,500	119,200	119,200	123,600	118,500	935,133
December 29, 2025	121,100	124,500	124,500	125,400	120,700	1.33M
December 26, 2025	119,200	120,000	120,000	122,300	117,500	1.1M
December 24, 2025	121,400	119,100	119,100	122,700	118,400	787,925
December 23, 2025	123,400	121,200	121,200	125,700	120,300	1.02M
December 22, 2025	124,900	122,600	122,600	128,800	121,400	1.4M
December 19, 2025	123,900	121,400	121,400	124,500	119,300	1.14M
December 18, 2025	120,800	121,500	121,500	125,800	118,800	1.13M
December 17, 2025	124,400	126,000	126,000	129,700	119,000	2.72M
December 16, 2025	128,500	123,900	123,900	129,800	123,400	2.18M
December 15, 2025	129,500	130,800	130,800	135,100	128,700	2.18M
December 12, 2025	147,800	135,100	135,100	147,800	134,700	3.85M
December 11, 2025	148,200	148,200	148,200	156,600	146,700	4.66M
December 10, 2025	144,400	147,900	147,900	148,700	143,700	1.31M
December 09, 2025	140,900	144,400	144,400	147,100	137,000	1.28M
December 08, 2025	135,600	141,700	141,700	142,900	132,100	1.97M
December 05, 2025	136,700	135,200	135,200	137,300	131,900	1.21M
December 04, 2025	137,800	136,500	136,500	139,300	134,200	950,837
December 03, 2025	138,400	139,700	139,700	139,900	135,200	1.22M
December 02, 2025	136,500	137,600	137,600	139,700	136,200	1.29M
December 01, 2025	145,000	135,300	135,300	145,000	133,500	2.1M
November 28, 2025	143,200	144,000	144,000	145,000	138,500	1.66M
November 27, 2025	141,600	146,300	146,300	149,300	140,000	2.15M
November 26, 2025	146,500	141,600	141,600	146,500	133,000	3.35M
November 25, 2025	144,200	140,700	140,700	148,200	137,900	4.36M
November 24, 2025	124,700	125,100	125,100	130,500	123,400	2.33M
November 21, 2025	122,600	122,100	122,100	126,900	120,600	1.87M
November 20, 2025	135,000	133,300	133,300	136,700	130,400	1.85M
November 19, 2025	123,200	127,600	127,600	129,300	116,900	2.15M
November 18, 2025	127,600	123,700	123,700	130,550	122,600	1.8M
November 17, 2025	117,900	131,500	131,500	134,000	117,800	4.84M
November 14, 2025	114,800	111,100	111,100	115,500	110,200	1.4M
November 13, 2025	118,500	119,400	119,400	123,500	118,000	1.07M
November 12, 2025	116,400	119,600	119,600	120,600	114,600	1.49M
November 11, 2025	118,500	116,400	116,400	119,100	112,000	2.14M
November 10, 2025	104,500	117,100	117,100	117,900	102,500	2.2M
November 07, 2025	105,900	104,000	104,000	108,200	101,100	1.62M
November 06, 2025	109,400	110,600	110,600	112,000	104,400	1.67M
November 05, 2025	108,200	105,500	105,500	110,000	98,800	3.51M
November 04, 2025	115,600	116,200	116,200	118,200	114,000	1.32M
November 03, 2025	113,900	115,600	115,600	116,000	110,700	1.49M
October 31, 2025	107,600	113,900	113,900	118,500	107,600	2.13M
October 30, 2025	108,100	107,600	107,600	111,500	106,000	1.4M
October 29, 2025	102,900	108,000	108,000	108,400	101,500	1.98M
October 28, 2025	95,700	100,800	100,800	102,400	94,700	2.24M
October 27, 2025	96,000	95,800	95,800	98,000	93,500	1.39M
October 24, 2025	88,000	93,600	93,600	94,600	87,500	2.67M
October 23, 2025	84,000	86,400	86,400	86,400	83,500	1.14M
October 22, 2025	81,800	85,600	85,600	87,300	80,300	1.86M
October 21, 2025	82,900	81,100	81,100	85,900	80,000	2.04M
October 20, 2025	85,200	82,300	82,300	86,000	81,500	1.52M

ISU Petasys Co., Ltd. (007660.KS) KSC