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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	61,200	60,200	60,200	62,800	59,800	1.88M
July 23, 2025	59,000	59,200	59,200	59,400	58,000	678,772
July 22, 2025	61,500	59,200	59,200	61,500	58,300	1.21M
July 21, 2025	60,200	61,200	61,200	61,800	59,400	796,649
July 18, 2025	60,400	60,300	60,300	61,400	59,500	916,336
July 17, 2025	60,500	60,400	60,400	61,000	58,100	1.3M
July 16, 2025	59,500	60,200	60,200	61,900	57,900	1.9M
July 15, 2025	55,800	59,100	59,100	59,200	55,800	1.37M
July 14, 2025	55,900	56,200	56,200	57,300	55,300	699,249
July 11, 2025	58,800	55,600	55,600	59,700	55,300	1.55M
July 10, 2025	61,100	57,600	57,600	61,700	56,300	2.06M
July 09, 2025	58,200	58,800	58,800	60,000	57,100	1.88M
July 08, 2025	51,700	58,800	58,800	59,800	51,700	4M
July 07, 2025	52,500	52,100	52,100	53,100	51,400	585,703
July 04, 2025	52,000	53,400	53,400	54,200	51,500	1.56M
July 03, 2025	51,200	52,500	52,500	53,500	50,900	2.65M
July 02, 2025	50,100	49,150	49,150	50,200	47,600	1.58M
July 01, 2025	52,000	50,700	50,700	52,900	50,100	980,883
June 30, 2025	50,000	52,300	52,300	53,200	49,300	1.46M
June 27, 2025	50,500	50,300	50,300	51,400	49,050	1.01M
June 26, 2025	50,600	50,500	50,500	53,900	49,400	4.29M
June 25, 2025	51,200	48,850	48,850	51,200	48,800	1.7M
June 24, 2025	47,000	49,150	49,150	50,000	46,950	2.87M
June 23, 2025	45,000	45,600	45,600	46,750	45,000	972,045
June 20, 2025	47,200	46,450	46,450	47,300	46,100	980,902
June 19, 2025	46,200	47,150	47,150	47,600	45,850	1.92M
June 18, 2025	46,050	45,300	45,300	46,100	44,650	945,335
June 17, 2025	45,950	45,850	45,850	47,850	44,550	3.17M
June 16, 2025	43,500	44,300	44,300	44,650	42,050	1.82M
June 13, 2025	44,350	44,300	44,300	45,600	42,600	2.24M
June 12, 2025	44,250	43,500	43,500	44,450	43,450	1.25M
June 11, 2025	41,650	44,800	44,800	45,650	41,250	3.64M
June 10, 2025	41,800	41,100	41,100	42,000	40,650	844,186
June 09, 2025	41,450	41,200	41,200	42,500	40,900	1.1M
June 05, 2025	40,350	40,650	40,650	41,900	39,200	1.23M
June 04, 2025	39,100	40,050	40,050	40,950	39,100	1.26M
June 02, 2025	38,100	38,100	38,100	39,000	38,000	764,947
May 30, 2025	40,850	38,400	38,400	40,900	38,300	1.52M
May 29, 2025	42,550	41,150	41,150	42,550	40,700	1.23M
May 28, 2025	43,150	40,550	40,550	43,200	40,050	1.18M

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