ISU Petasys Co., Ltd.(KR:007660)
â‚©82,000.00+13300.00 (+19.36%)
KR:007660
ISU Petasys Co., Ltd. historical prices
â‚©82,000.00
At close:+13300.00 (+19.36%)
Want to see KR:007660 full AI Analyst Report?
ISU Petasys Co., Ltd. (007660) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69,600.00 | 82,800.00 | 69,500.00 | 82,000.00 | 82,000.00 | +19.36% | 1,392,390 | 2.11 |
| Nov 10, 2026 | 67,700.00 | 69,900.00 | 66,000.00 | 68,700.00 | 68,700.00 | +10.63% | 502,553 | 0.76 |
| Nov 09, 2026 | 61,400.00 | 65,900.00 | 60,400.00 | 63,300.00 | 63,300.00 | +1.93% | 567,519 | 0.86 |
| Nov 06, 2026 | 60,000.00 | 65,600.00 | 60,000.00 | 62,100.00 | 62,100.00 | -10.78% | 845,803 | 1.29 |
| Nov 05, 2026 | 77,800.00 | 77,800.00 | 68,600.00 | 69,600.00 | 69,600.00 | -13.54% | 626,757 | 0.95 |
| Nov 04, 2026 | 84,000.00 | 88,800.00 | 77,100.00 | 80,500.00 | 80,500.00 | +0.88% | 760,526 | 1.17 |
| Nov 03, 2026 | 85,100.00 | 86,100.00 | 79,300.00 | 79,800.00 | 79,800.00 | -9.32% | 617,985 | 0.95 |
| Nov 02, 2026 | 81,500.00 | 90,000.00 | 80,700.00 | 88,000.00 | 88,000.00 | +4.51% | 537,973 | 0.83 |
| Oct 30, 2026 | 89,500.00 | 89,700.00 | 82,700.00 | 84,200.00 | 84,200.00 | -9.07% | 735,933 | 1.14 |
| Oct 29, 2026 | 95,100.00 | 96,500.00 | 90,300.00 | 92,600.00 | 92,600.00 | -4.34% | 505,219 | 0.78 |
| Oct 28, 2026 | 91,000.00 | 97,300.00 | 89,800.00 | 96,800.00 | 96,800.00 | +8.76% | 590,882 | 0.90 |
| Oct 27, 2026 | 87,000.00 | 92,200.00 | 86,900.00 | 89,000.00 | 89,000.00 | +6.59% | 441,242 | 0.66 |
| Oct 26, 2026 | 84,800.00 | 86,400.00 | 82,900.00 | 83,500.00 | 83,500.00 | -4.02% | 351,930 | 0.51 |
| Oct 23, 2026 | 87,700.00 | 87,900.00 | 82,200.00 | 87,000.00 | 87,000.00 | -3.76% | 652,389 | 0.95 |
| Oct 22, 2026 | 94,900.00 | 97,300.00 | 89,900.00 | 90,400.00 | 90,400.00 | -5.74% | 410,537 | 0.59 |
| Oct 21, 2026 | 98,200.00 | 98,500.00 | 94,600.00 | 95,900.00 | 95,900.00 | 0.00% | 435,685 | 0.63 |
| Oct 20, 2026 | 98,200.00 | 99,700.00 | 94,100.00 | 95,900.00 | 95,900.00 | -2.74% | 418,957 | 0.60 |
| Oct 19, 2026 | 92,200.00 | 98,900.00 | 91,900.00 | 98,600.00 | 98,600.00 | -0.80% | 587,995 | 0.84 |
| Oct 16, 2026 | 99,400.00 | 101,400.00 | 97,800.00 | 99,400.00 | 99,400.00 | +3.22% | 520,138 | 0.75 |
| Oct 15, 2026 | 102,700.00 | 105,400.00 | 93,500.00 | 96,300.00 | 96,300.00 | -13.40% | 901,309 | 1.30 |
| Oct 14, 2026 | 116,700.00 | 117,200.00 | 109,300.00 | 111,200.00 | 111,200.00 | -5.12% | 662,428 | 0.97 |
| Oct 13, 2026 | 114,500.00 | 118,900.00 | 110,000.00 | 117,200.00 | 117,200.00 | -3.06% | 896,321 | 1.33 |
| Oct 12, 2026 | 124,800.00 | 129,200.00 | 118,100.00 | 120,900.00 | 120,900.00 | -3.67% | 1,655,755 | 2.52 |
| Oct 09, 2026 | 125,500.00 | 129,300.00 | 119,800.00 | 125,500.00 | 125,500.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 122,600.00 | 129,300.00 | 119,800.00 | 125,500.00 | 125,500.00 | +2.87% | 1,660,017 | 2.49 |
| Oct 07, 2026 | 131,100.00 | 131,200.00 | 121,000.00 | 122,000.00 | 122,000.00 | -7.51% | 1,381,280 | 2.06 |
| Oct 06, 2026 | 127,500.00 | 134,800.00 | 126,900.00 | 131,900.00 | 131,900.00 | +8.83% | 1,448,264 | 2.18 |
| Oct 05, 2026 | 121,200.00 | 123,700.00 | 119,000.00 | 121,200.00 | 121,200.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 122,800.00 | 123,700.00 | 119,000.00 | 121,200.00 | 121,200.00 | -1.78% | 472,175 | 0.69 |
| Oct 01, 2026 | 115,300.00 | 123,500.00 | 113,400.00 | 123,400.00 | 123,400.00 | +7.21% | 905,772 | 1.32 |
| Sep 30, 2026 | 118,200.00 | 118,900.00 | 114,100.00 | 115,100.00 | 115,100.00 | -2.46% | 580,461 | 0.83 |
| Sep 29, 2026 | 112,000.00 | 118,300.00 | 111,500.00 | 118,000.00 | 118,000.00 | +5.08% | 597,015 | 0.84 |
| Sep 28, 2026 | 118,900.00 | 119,000.00 | 112,300.00 | 112,300.00 | 112,300.00 | -5.55% | 725,494 | 0.96 |
| Sep 25, 2026 | 118,900.00 | 119,700.00 | 114,000.00 | 118,900.00 | 118,900.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 118,900.00 | 119,700.00 | 114,000.00 | 118,900.00 | 118,900.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 117,100.00 | 119,700.00 | 114,000.00 | 118,900.00 | 118,900.00 | +5.31% | 929,301 | 1.16 |
| Sep 22, 2026 | 114,800.00 | 119,800.00 | 111,400.00 | 112,900.00 | 112,900.00 | +2.36% | 1,026,184 | 1.28 |
| Sep 21, 2026 | 105,000.00 | 111,500.00 | 104,900.00 | 110,300.00 | 110,300.00 | +6.36% | 1,241,862 | 1.57 |
| Sep 18, 2026 | 108,500.00 | 109,000.00 | 98,600.00 | 103,700.00 | 103,700.00 | -2.17% | 2,283,381 | 2.94 |
| Sep 17, 2026 | 114,000.00 | 116,600.00 | 105,700.00 | 106,000.00 | 106,000.00 | -1.49% | 857,217 | 1.11 |
| Sep 16, 2026 | 104,500.00 | 107,800.00 | 103,100.00 | 107,600.00 | 107,600.00 | +2.87% | 202,797 | 0.26 |
| Sep 15, 2026 | 105,600.00 | 109,000.00 | 102,000.00 | 104,600.00 | 104,600.00 | -2.61% | 419,627 | 0.53 |
| Sep 14, 2026 | 107,200.00 | 109,700.00 | 106,300.00 | 107,400.00 | 107,400.00 | -2.27% | 323,202 | 0.40 |
| Sep 11, 2026 | 108,400.00 | 111,000.00 | 108,200.00 | 109,900.00 | 109,900.00 | -2.74% | 389,102 | 0.48 |
| Sep 10, 2026 | 110,900.00 | 114,300.00 | 108,400.00 | 113,000.00 | 113,000.00 | +0.62% | 546,522 | 0.66 |
| Sep 09, 2026 | 110,300.00 | 115,000.00 | 110,000.00 | 112,300.00 | 112,300.00 | +1.81% | 279,794 | 0.32 |
| Sep 08, 2026 | 113,300.00 | 115,800.00 | 110,100.00 | 110,300.00 | 110,300.00 | -1.43% | 390,706 | 0.44 |
| Sep 07, 2026 | 115,100.00 | 118,000.00 | 110,600.00 | 111,900.00 | 111,900.00 | +0.72% | 467,161 | 0.52 |
| Sep 04, 2026 | 107,300.00 | 111,700.00 | 107,300.00 | 111,100.00 | 111,100.00 | +4.81% | 374,790 | 0.41 |
| Sep 03, 2026 | 113,300.00 | 114,500.00 | 103,900.00 | 106,000.00 | 106,000.00 | -5.36% | 439,601 | 0.48 |
