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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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