Skip to main content
logo
KOREA ADVANCED MATERIALS Co., Ltd. (KOSDAQ:062970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,295.00
+40.00 (1.23%)
Last updated: Aug 4, 2025

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,390.003,410.003,315.003,345.00--2.62%684,205
Aug 6, 20253,600.003,990.003,420.003,435.00-0.88%7,855,417
Aug 5, 20253,375.003,470.003,335.003,405.00-3.18%265,602
Aug 4, 20253,255.003,320.003,220.003,300.00-1.38%130,252
Aug 1, 20253,380.003,380.003,245.003,255.00--4.26%299,709
Jul 31, 20253,455.003,485.003,390.003,400.00--1.59%253,657
Jul 30, 20253,510.003,555.003,455.003,455.00--1.29%279,177
Jul 29, 20253,560.003,585.003,470.003,500.00--1.69%242,792
Jul 28, 20253,790.003,790.003,555.003,560.00--5.82%678,944
Jul 25, 20253,520.003,945.003,520.003,780.00-6.48%2,327,551
Jul 24, 20253,500.003,585.003,490.003,550.00-1.87%294,296
Jul 23, 20253,530.003,570.003,450.003,485.00--1.27%189,933
Jul 22, 20253,620.003,645.003,520.003,530.00--2.49%284,310
Jul 21, 20253,615.003,660.003,560.003,620.00-0.28%273,990
Jul 18, 20253,675.003,700.003,550.003,610.00--1.37%523,962
Jul 17, 20253,850.004,230.003,660.003,660.00--0.95%2,323,680
Jul 16, 20253,730.003,795.003,660.003,695.00--2.64%195,474
Jul 15, 20253,715.003,830.003,685.003,795.00-2.57%229,035
Jul 14, 20253,750.003,760.003,695.003,700.00--1.07%185,202
Jul 11, 20253,725.003,810.003,680.003,740.00-0.54%257,299
Jul 10, 20253,715.003,830.003,700.003,720.00-0.13%344,143
Jul 9, 20253,785.003,785.003,680.003,715.00--0.93%210,049
Jul 8, 20253,720.003,785.003,670.003,750.00-1.35%191,781
Jul 7, 20253,755.003,775.003,695.003,700.00--1.99%193,312
Jul 4, 20253,800.003,855.003,760.003,775.00--0.66%271,419
Jul 3, 20253,835.003,900.003,765.003,800.00-0.80%368,371
Jul 2, 20253,875.003,880.003,600.003,770.00--2.71%466,124
Jul 1, 20253,850.003,945.003,850.003,875.00--215,563
Jun 30, 20253,950.003,970.003,850.003,875.00--1.77%266,804
Jun 27, 20254,025.004,050.003,905.003,945.00--1.38%268,942
Jun 26, 20254,145.004,145.003,985.004,000.00--2.91%330,505
Jun 25, 20254,150.004,230.004,060.004,120.00--0.60%402,382
Jun 24, 20254,045.004,180.004,045.004,145.00-3.11%646,895
Jun 23, 20254,060.004,070.003,920.004,020.00--1.59%475,593
Jun 20, 20254,050.004,090.003,955.004,085.00-0.86%445,680
Jun 19, 20254,050.004,135.004,025.004,050.00--494,044
Jun 18, 20254,100.004,125.004,030.004,050.00--1.10%304,356
Jun 17, 20254,120.004,150.004,030.004,095.00-0.37%451,557
Jun 16, 20254,140.004,160.004,050.004,080.00--1.92%441,644
Jun 13, 20254,360.004,390.004,120.004,160.00--4.59%771,075
Jun 12, 20254,570.004,590.004,360.004,360.00--0.23%978,185
Jun 11, 20254,310.004,430.004,310.004,370.00-0.11%504,972
Jun 10, 20254,460.004,460.004,310.004,365.00--2.13%420,380
Jun 9, 20254,350.004,490.004,300.004,460.00-3.84%716,043
Jun 5, 20254,325.004,385.004,255.004,295.00--0.58%431,105
Jun 4, 20254,275.004,330.004,255.004,320.00-1.41%319,629
Jun 2, 20254,300.004,315.004,170.004,260.00--0.81%249,380
May 30, 20254,385.004,390.004,270.004,295.00--2.50%334,343
May 29, 20254,420.004,430.004,340.004,405.00-0.34%262,053
May 28, 20254,450.004,450.004,340.004,390.00-1.15%379,477