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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102,600	100,500	100,500	103,800	100,400	930,498
February 19, 2026	103,300	101,700	101,700	103,400	101,200	967,106
February 13, 2026	106,600	101,600	101,600	107,900	101,300	1.83M
February 12, 2026	109,500	108,200	108,200	109,600	107,600	775,400
February 11, 2026	110,800	107,400	107,400	111,200	107,400	1.4M
February 10, 2026	115,600	110,700	110,700	116,100	110,100	895,019
February 09, 2026	120,700	114,700	114,700	121,500	114,100	939,605
February 06, 2026	114,500	114,700	114,700	116,500	112,000	953,475
February 05, 2026	122,800	120,000	120,000	125,400	117,000	1.68M
February 04, 2026	120,100	125,400	125,400	126,600	119,900	1.85M
February 03, 2026	114,200	118,300	118,300	118,400	113,800	1.15M
February 02, 2026	114,500	110,600	110,600	117,900	109,000	1.39M
January 30, 2026	118,500	117,500	117,500	124,850	117,500	2.19M
January 29, 2026	129,300	117,900	117,900	130,000	112,200	2.78M
January 28, 2026	122,400	125,400	125,400	127,900	122,200	2.26M
January 27, 2026	117,900	118,900	118,900	120,700	117,000	947,053
January 26, 2026	118,400	118,800	118,800	119,600	115,500	1.33M
January 23, 2026	113,200	119,900	119,900	120,800	112,000	1.74M
January 22, 2026	110,000	113,100	113,100	114,200	106,800	1.39M
January 21, 2026	108,200	107,000	107,000	110,500	103,100	1.6M
January 20, 2026	113,400	112,500	112,500	114,100	109,300	1.22M
January 19, 2026	118,700	115,800	115,800	120,500	114,400	1.24M
January 16, 2026	124,300	120,800	120,800	124,300	119,700	1.16M
January 15, 2026	118,400	122,200	122,200	123,000	117,400	2.26M
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

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