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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	82,700	84,900	84,900	88,000	81,000	2.62M
October 16, 2025	77,900	82,700	82,700	83,700	77,400	3.14M
October 15, 2025	75,000	77,800	77,800	78,000	73,200	1.65M
October 14, 2025	75,800	74,300	74,300	79,300	72,100	2.99M
October 13, 2025	72,900	73,400	73,400	76,000	71,400	1.27M
October 10, 2025	80,700	76,000	76,000	81,000	75,300	2.17M
October 02, 2025	73,900	76,800	76,800	79,000	72,800	3.1M
October 01, 2025	71,900	71,800	71,800	73,300	71,300	848,340
September 30, 2025	73,400	71,300	71,300	74,000	71,000	764,346
September 29, 2025	72,600	73,200	73,200	73,300	71,800	584,852
September 26, 2025	75,000	72,500	72,500	75,000	71,800	911,727
September 25, 2025	75,600	75,300	75,300	77,800	74,800	1.09M
September 24, 2025	75,000	75,600	75,600	76,100	73,000	952,725
September 23, 2025	77,800	75,000	75,000	79,500	74,600	1.27M
September 22, 2025	77,400	76,700	76,700	78,200	75,900	1.06M
September 19, 2025	79,000	77,300	77,300	79,900	76,100	1.3M
September 18, 2025	77,400	78,100	78,100	79,000	76,500	1.06M
September 17, 2025	75,500	77,300	77,300	79,400	75,500	1.66M
September 16, 2025	76,900	76,700	76,700	77,800	75,200	1.6M
September 15, 2025	72,500	77,000	77,000	79,000	72,500	3.64M
September 12, 2025	75,200	71,900	71,900	75,800	70,800	2.27M
September 11, 2025	74,400	74,600	74,600	76,800	72,800	2.35M
September 10, 2025	72,900	74,000	74,000	75,500	71,300	2.54M
September 09, 2025	69,200	72,300	72,300	75,000	68,700	5.75M
September 08, 2025	65,000	69,100	69,100	70,000	64,900	4.56M
September 05, 2025	65,500	63,200	63,200	67,800	62,900	1.48M
September 04, 2025	64,200	64,200	64,200	65,100	62,200	1.13M
September 03, 2025	64,500	64,100	64,100	65,600	63,600	724,457
September 02, 2025	65,500	65,000	65,000	66,700	64,600	939,031
September 01, 2025	64,700	64,700	64,700	67,500	64,000	1.51M
August 29, 2025	66,000	66,600	66,600	67,800	66,000	1.33M
August 28, 2025	63,600	65,300	65,300	65,900	61,500	1.19M
August 27, 2025	64,300	65,300	65,300	66,100	63,900	1.18M
August 26, 2025	63,300	63,700	63,700	64,200	62,500	779,445
August 25, 2025	60,500	63,200	63,200	64,900	60,100	2.68M
August 22, 2025	56,800	59,100	59,100	59,800	56,700	1.25M
August 21, 2025	55,300	56,700	56,700	57,500	54,800	1.28M
August 20, 2025	55,900	55,300	55,300	56,600	53,600	2.25M
August 19, 2025	59,700	58,600	58,600	59,900	58,100	848,743
August 18, 2025	61,200	59,700	59,700	62,200	58,100	1.85M
August 14, 2025	62,600	61,500	61,500	62,600	60,600	788,392
August 13, 2025	64,000	62,900	62,900	64,100	60,300	1.41M
August 12, 2025	65,400	62,600	62,600	65,800	62,000	903,939
August 11, 2025	64,800	65,600	65,600	66,500	64,100	596,968
August 08, 2025	64,800	64,600	64,600	66,300	64,300	789,900
August 07, 2025	65,500	64,300	64,300	65,600	62,600	731,900
August 06, 2025	65,300	64,900	64,900	66,600	64,100	685,372
August 05, 2025	68,000	66,300	66,300	68,000	64,400	1.05M
August 04, 2025	61,500	65,300	65,300	65,400	60,700	936,594
August 01, 2025	63,500	62,200	62,200	64,300	62,200	1.43M
July 31, 2025	66,000	65,000	65,000	66,400	63,800	1.29M
July 30, 2025	61,900	63,700	63,700	64,800	61,600	1.31M
July 29, 2025	61,100	62,300	62,300	63,500	60,800	2.42M
July 28, 2025	61,200	59,900	59,900	61,700	59,100	847,195
July 25, 2025	60,500	60,500	60,500	61,700	59,400	805,525

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