ISU Petasys Co., Ltd. 007660
KRX · South Korea · Electronic Technology
KRW 123,400.00+8,300.00 (+7.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 123,400.00 | +7.21% | KRW 115,300.00 | KRW 123,500.00 | KRW 113,400.00 | 905.77K |
| 2026-09-30 | KRW 115,100.00 | -2.46% | KRW 118,200.00 | KRW 118,900.00 | KRW 114,100.00 | 580.46K |
| 2026-09-29 | KRW 118,000.00 | +5.08% | KRW 112,000.00 | KRW 118,300.00 | KRW 111,500.00 | 597.02K |
| 2026-09-28 | KRW 112,300.00 | -5.55% | KRW 118,900.00 | KRW 119,000.00 | KRW 112,300.00 | 725.49K |
| 2026-09-23 | KRW 118,900.00 | +5.31% | KRW 117,100.00 | KRW 119,700.00 | KRW 114,000.00 | 929.30K |
| 2026-09-22 | KRW 112,900.00 | +2.36% | KRW 114,800.00 | KRW 119,800.00 | KRW 111,400.00 | 1.03M |
| 2026-09-21 | KRW 110,300.00 | +6.36% | KRW 105,000.00 | KRW 111,500.00 | KRW 104,900.00 | 1.24M |
| 2026-09-18 | KRW 103,700.00 | -2.17% | KRW 108,500.00 | KRW 109,000.00 | KRW 98,600.00 | 2.28M |
| 2026-09-17 | KRW 106,000.00 | -1.49% | KRW 114,000.00 | KRW 116,600.00 | KRW 105,700.00 | 857.22K |
| 2026-09-16 | KRW 107,600.00 | +2.87% | KRW 104,500.00 | KRW 107,800.00 | KRW 103,100.00 | 202.80K |
| 2026-09-15 | KRW 104,600.00 | -2.61% | KRW 105,600.00 | KRW 109,000.00 | KRW 102,000.00 | 427.65K |
| 2026-09-14 | KRW 107,400.00 | -2.27% | KRW 107,200.00 | KRW 109,700.00 | KRW 106,300.00 | 323.20K |
| 2026-09-11 | KRW 109,900.00 | -2.74% | KRW 108,400.00 | KRW 111,000.00 | KRW 108,200.00 | 389.10K |
| 2026-09-10 | KRW 113,000.00 | +0.62% | KRW 110,900.00 | KRW 114,300.00 | KRW 108,400.00 | 546.52K |
| 2026-09-09 | KRW 112,300.00 | +1.81% | KRW 110,300.00 | KRW 115,000.00 | KRW 110,000.00 | 279.79K |
| 2026-09-08 | KRW 110,300.00 | -1.43% | KRW 113,300.00 | KRW 115,800.00 | KRW 110,100.00 | 390.71K |
| 2026-09-07 | KRW 111,900.00 | +0.72% | KRW 115,100.00 | KRW 118,000.00 | KRW 110,600.00 | 467.16K |
| 2026-09-04 | KRW 111,100.00 | +4.81% | KRW 107,300.00 | KRW 111,700.00 | KRW 107,300.00 | 374.79K |
| 2026-09-03 | KRW 106,000.00 | -5.36% | KRW 113,300.00 | KRW 114,500.00 | KRW 103,900.00 | 439.60K |
| 2026-09-02 | KRW 112,000.00 | +0.81% | KRW 107,900.00 | KRW 115,800.00 | KRW 107,700.00 | 701.13K |
| 2026-09-01 | KRW 111,100.00 | -2.54% | KRW 112,600.00 | KRW 113,800.00 | KRW 110,200.00 | 269.22K |
| 2026-08-31 | KRW 114,000.00 | +1.06% | KRW 108,800.00 | KRW 114,500.00 | KRW 106,800.00 | 502.56K |
| 2026-08-28 | KRW 112,800.00 | 0.00% | KRW 112,000.00 | KRW 115,900.00 | KRW 110,900.00 | 604.59K |
| 2026-08-27 | KRW 112,800.00 | +1.81% | KRW 113,900.00 | KRW 113,900.00 | KRW 110,000.00 | 596.93K |
| 2026-08-26 | KRW 110,800.00 | +3.65% | KRW 107,100.00 | KRW 111,900.00 | KRW 106,000.00 | 786.70K |
| 2026-08-25 | KRW 106,900.00 | +6.26% | KRW 98,800.00 | KRW 107,200.00 | KRW 97,600.00 | 685.44K |
| 2026-08-24 | KRW 100,600.00 | +1.31% | KRW 99,600.00 | KRW 106,000.00 | KRW 99,000.00 | 484.82K |
| 2026-08-21 | KRW 99,300.00 | -5.43% | KRW 102,100.00 | KRW 104,000.00 | KRW 97,300.00 | 525.81K |
| 2026-08-20 | KRW 105,000.00 | +0.57% | KRW 104,500.00 | KRW 106,000.00 | KRW 101,300.00 | 635.23K |
| 2026-08-19 | KRW 104,400.00 | +1.46% | KRW 99,900.00 | KRW 110,800.00 | KRW 97,600.00 | 1.53M |
| 2026-08-18 | KRW 102,900.00 | +7.64% | KRW 97,500.00 | KRW 107,600.00 | KRW 95,500.00 | 1.43M |
| 2026-08-14 | KRW 95,600.00 | -1.24% | KRW 98,700.00 | KRW 98,900.00 | KRW 90,000.00 | 685.13K |
| 2026-08-13 | KRW 96,800.00 | +7.44% | KRW 94,000.00 | KRW 98,300.00 | KRW 93,100.00 | 718.49K |
| 2026-08-12 | KRW 90,100.00 | +2.62% | KRW 89,200.00 | KRW 91,400.00 | KRW 87,500.00 | 384.95K |
| 2026-08-11 | KRW 87,800.00 | -5.59% | KRW 91,300.00 | KRW 91,300.00 | KRW 87,200.00 | 592.33K |
| 2026-08-10 | KRW 93,000.00 | +13.00% | KRW 85,100.00 | KRW 93,100.00 | KRW 83,100.00 | 676.41K |
| 2026-08-07 | KRW 82,300.00 | -0.96% | KRW 84,400.00 | KRW 85,800.00 | KRW 80,000.00 | 364.16K |
| 2026-08-06 | KRW 83,100.00 | -1.89% | KRW 83,200.00 | KRW 86,000.00 | KRW 80,700.00 | 410.61K |
| 2026-08-05 | KRW 84,700.00 | +6.41% | KRW 85,800.00 | KRW 86,000.00 | KRW 81,500.00 | 626.30K |
| 2026-08-04 | KRW 79,600.00 | +6.85% | KRW 76,200.00 | KRW 79,700.00 | KRW 72,500.00 | 626.11K |
| 2026-08-03 | KRW 74,500.00 | 0.00% | KRW 72,400.00 | KRW 77,500.00 | KRW 71,000.00 | 605.83K |
| 2026-07-31 | KRW 74,500.00 | +25.84% | KRW 68,200.00 | KRW 75,500.00 | KRW 66,100.00 | 1.23M |
| 2026-07-30 | KRW 59,200.00 | -7.50% | KRW 60,400.00 | KRW 65,400.00 | KRW 57,900.00 | 1.23M |
| 2026-07-29 | KRW 64,000.00 | -10.36% | KRW 72,600.00 | KRW 74,300.00 | KRW 60,000.00 | 1.10M |
| 2026-07-28 | KRW 71,400.00 | -16.78% | KRW 80,400.00 | KRW 81,300.00 | KRW 70,800.00 | 934.49K |
| 2026-07-27 | KRW 85,800.00 | -1.38% | KRW 89,300.00 | KRW 89,700.00 | KRW 83,500.00 | 607.95K |
| 2026-07-24 | KRW 87,000.00 | -6.85% | KRW 91,600.00 | KRW 92,200.00 | KRW 86,300.00 | 518.08K |
| 2026-07-23 | KRW 93,400.00 | +1.97% | KRW 94,200.00 | KRW 98,800.00 | KRW 89,400.00 | 697.62K |
| 2026-07-22 | KRW 91,600.00 | +3.39% | KRW 92,500.00 | KRW 97,600.00 | KRW 91,100.00 | 507.10K |
| 2026-07-21 | KRW 88,600.00 | +4.98% | KRW 84,500.00 | KRW 89,500.00 | KRW 83,100.00 | 568.49K |
| 2026-07-20 | KRW 84,400.00 | -8.26% | KRW 87,400.00 | KRW 91,800.00 | KRW 84,100.00 | 567.41K |
| 2026-07-16 | KRW 92,000.00 | -9.89% | KRW 98,800.00 | KRW 99,400.00 | KRW 92,000.00 | 581.31K |
| 2026-07-15 | KRW 102,100.00 | +4.29% | KRW 102,200.00 | KRW 104,300.00 | KRW 100,300.00 | 535.43K |
| 2026-07-14 | KRW 97,900.00 | -1.71% | KRW 99,700.00 | KRW 101,700.00 | KRW 94,100.00 | 1.03M |
| 2026-07-13 | KRW 99,600.00 | -4.05% | KRW 103,000.00 | KRW 108,000.00 | KRW 99,600.00 | 1.21M |
| 2026-07-10 | KRW 103,800.00 | +13.07% | KRW 95,300.00 | KRW 107,000.00 | KRW 95,000.00 | 1.65M |
| 2026-07-09 | KRW 91,800.00 | +4.56% | KRW 88,600.00 | KRW 92,000.00 | KRW 85,500.00 | 903.30K |
| 2026-07-08 | KRW 87,800.00 | -10.41% | KRW 93,600.00 | KRW 98,000.00 | KRW 87,100.00 | 947.84K |
| 2026-07-07 | KRW 98,000.00 | -3.26% | KRW 99,600.00 | KRW 105,500.00 | KRW 96,500.00 | 1.01M |
| 2026-07-06 | KRW 101,300.00 | -7.99% | KRW 109,500.00 | KRW 109,500.00 | KRW 101,000.00 | 925.41K |
| 2026-07-03 | KRW 110,100.00 | -8.10% | KRW 121,300.00 | KRW 121,900.00 | KRW 106,000.00 | 1.23M |
| 2026-07-02 | KRW 119,800.00 | -9.86% | KRW 129,000.00 | KRW 133,800.00 | KRW 117,200.00 | 1.40M |
| 2026-07-01 | KRW 132,900.00 | +15.16% | KRW 118,700.00 | KRW 135,200.00 | KRW 114,600.00 | 3.82M |
| 2026-06-30 | KRW 115,400.00 | +5.20% | KRW 110,500.00 | KRW 121,800.00 | KRW 107,600.00 | 1.58M |
| 2026-06-29 | KRW 109,700.00 | +1.76% | KRW 108,600.00 | KRW 111,500.00 | KRW 102,000.00 | 1.16M |
| 2026-06-26 | KRW 107,800.00 | -1.64% | KRW 108,000.00 | KRW 114,800.00 | KRW 103,100.00 | 871.72K |
| 2026-06-25 | KRW 109,600.00 | +2.14% | KRW 111,500.00 | KRW 117,700.00 | KRW 109,200.00 | 854.69K |
| 2026-06-24 | KRW 107,300.00 | -0.74% | KRW 108,100.00 | KRW 111,900.00 | KRW 105,100.00 | 695.62K |
| 2026-06-23 | KRW 108,100.00 | -8.31% | KRW 117,900.00 | KRW 124,900.00 | KRW 108,100.00 | 1.44M |
| 2026-06-22 | KRW 117,900.00 | +2.43% | KRW 113,000.00 | KRW 120,500.00 | KRW 112,900.00 | 584.29K |
| 2026-06-19 | KRW 115,100.00 | -5.19% | KRW 123,300.00 | KRW 124,000.00 | KRW 110,600.00 | 1.03M |
| 2026-06-18 | KRW 121,400.00 | -2.10% | KRW 123,600.00 | KRW 124,200.00 | KRW 120,000.00 | 768.82K |
| 2026-06-17 | KRW 124,000.00 | +0.81% | KRW 121,100.00 | KRW 128,800.00 | KRW 119,400.00 | 923.53K |
| 2026-06-16 | KRW 123,000.00 | +3.45% | KRW 122,200.00 | KRW 127,000.00 | KRW 120,000.00 | 1.18M |
| 2026-06-15 | KRW 118,900.00 | -2.86% | KRW 128,300.00 | KRW 130,000.00 | KRW 118,100.00 | 1.56M |
| 2026-06-12 | KRW 122,400.00 | -0.65% | KRW 131,200.00 | KRW 131,800.00 | KRW 120,700.00 | 2.43M |
| 2026-06-11 | KRW 123,200.00 | +9.03% | KRW 109,000.00 | KRW 124,700.00 | KRW 104,400.00 | 2.17M |
| 2026-06-10 | KRW 113,000.00 | -2.42% | KRW 112,500.00 | KRW 118,900.00 | KRW 109,400.00 | 175 |
| 2026-06-09 | KRW 115,800.00 | +9.56% | KRW 110,000.00 | KRW 117,900.00 | KRW 108,600.00 | 1.04M |
| 2026-06-08 | KRW 105,700.00 | -12.57% | KRW 103,800.00 | KRW 114,900.00 | KRW 103,500.00 | 916.50K |
| 2026-06-05 | KRW 120,900.00 | -9.57% | KRW 128,400.00 | KRW 128,400.00 | KRW 116,000.00 | 1.22M |
| 2026-06-04 | KRW 133,700.00 | -1.91% | KRW 135,700.00 | KRW 140,800.00 | KRW 130,600.00 | 1.15M |
| 2026-06-02 | KRW 136,300.00 | -2.22% | KRW 139,400.00 | KRW 144,000.00 | KRW 129,500.00 | 1.43M |
| 2026-06-01 | KRW 139,400.00 | +7.89% | KRW 130,100.00 | KRW 141,800.00 | KRW 128,300.00 | 1.92M |
| 2026-05-29 | KRW 129,200.00 | +1.33% | KRW 131,400.00 | KRW 131,900.00 | KRW 126,600.00 | 1.21M |
| 2026-05-28 | KRW 127,500.00 | -3.63% | KRW 131,100.00 | KRW 135,400.00 | KRW 122,300.00 | 1.38M |
| 2026-05-27 | KRW 132,300.00 | -5.30% | KRW 150,000.00 | KRW 150,100.00 | KRW 131,100.00 | 1.91M |
| 2026-05-26 | KRW 139,700.00 | +10.79% | KRW 132,400.00 | KRW 145,000.00 | KRW 131,900.00 | 2.31M |
| 2026-05-22 | KRW 126,100.00 | -1.33% | KRW 128,200.00 | KRW 128,200.00 | KRW 124,000.00 | 925.64K |
| 2026-05-21 | KRW 127,800.00 | +5.10% | KRW 126,000.00 | KRW 129,700.00 | KRW 122,900.00 | 1.02M |