Skip to main content
logo
HARIM Co., Ltd. (KOSDAQ:136480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,025.00
+5.00 (0.17%)
At close: Aug 7, 2025, 3:30 PM KST

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,020.003,030.002,995.003,025.00-0.17%569,132
Aug 6, 20253,010.003,025.002,995.003,020.00-0.33%335,463
Aug 5, 20253,005.003,045.002,995.003,010.00-0.17%304,227
Aug 4, 20252,995.003,025.002,950.003,005.00-0.33%293,732
Aug 1, 20253,050.003,050.002,990.002,995.00--1.80%840,446
Jul 31, 20253,075.003,075.003,040.003,050.00--415,796
Jul 30, 20253,060.003,075.003,045.003,050.00--450,017
Jul 29, 20253,035.003,070.003,015.003,050.00-0.49%305,982
Jul 28, 20253,090.003,100.003,035.003,035.00--1.62%704,953
Jul 25, 20253,075.003,135.003,075.003,085.00-0.16%506,254
Jul 24, 20253,100.003,125.003,080.003,080.00--0.81%533,585
Jul 23, 20253,120.003,145.003,090.003,105.00--0.32%537,199
Jul 22, 20253,150.003,175.003,105.003,115.00--1.11%645,454
Jul 21, 20253,185.003,210.003,130.003,150.00--0.94%697,108
Jul 18, 20253,180.003,195.003,140.003,180.00-0.32%635,450
Jul 17, 20253,200.003,200.003,115.003,170.00--0.47%708,041
Jul 16, 20253,195.003,225.003,165.003,185.00--0.31%544,736
Jul 15, 20253,225.003,225.003,175.003,195.00--1.08%684,402
Jul 14, 20253,235.003,270.003,200.003,230.00--0.15%917,462
Jul 11, 20253,265.003,280.003,215.003,235.00--0.61%986,441
Jul 10, 20253,280.003,290.003,210.003,255.00--0.61%919,975
Jul 9, 20253,160.003,290.003,160.003,275.00-3.64%3,245,738
Jul 8, 20253,145.003,180.003,130.003,160.00-0.48%993,094
Jul 7, 20253,170.003,185.003,140.003,145.00-0.48%797,706
Jul 4, 20253,180.003,190.003,120.003,130.00--0.63%926,218
Jul 3, 20253,170.003,170.003,130.003,150.00--0.47%631,181
Jul 2, 20253,150.003,170.003,090.003,165.00-0.80%1,007,835
Jul 1, 20253,115.003,170.003,075.003,140.00-1.62%1,203,597
Jun 30, 20253,020.003,090.003,020.003,090.00-2.32%857,751
Jun 27, 20253,040.003,060.003,010.003,020.00--0.66%483,294
Jun 26, 20253,070.003,070.003,010.003,040.00--0.98%1,018,690
Jun 25, 20253,070.003,085.003,035.003,070.00--688,858
Jun 24, 20253,065.003,090.003,055.003,070.00-0.66%829,795
Jun 23, 20253,110.003,110.003,045.003,050.00--2.40%829,164
Jun 20, 20253,075.003,140.003,075.003,125.00-1.63%751,997
Jun 19, 20253,115.003,140.003,075.003,075.00--1.28%937,046
Jun 18, 20253,120.003,155.003,110.003,115.00--0.32%874,079
Jun 17, 20253,175.003,190.003,110.003,125.00--1.26%991,594
Jun 16, 20253,140.003,195.003,120.003,165.00-0.48%932,384
Jun 13, 20253,205.003,205.003,125.003,150.00--1.72%1,365,044
Jun 12, 20253,230.003,250.003,185.003,205.00--0.62%1,382,000
Jun 11, 20253,270.003,270.003,200.003,225.00--1.23%1,657,298
Jun 10, 20253,295.003,295.003,230.003,265.00--0.61%1,263,153
Jun 9, 20253,295.003,295.003,250.003,285.00-1.55%1,917,564
Jun 5, 20253,195.003,247.003,180.003,235.00-2.05%2,101,662
Jun 4, 20253,115.003,170.003,115.003,170.00-1.28%1,159,764
Jun 2, 20253,145.003,150.003,115.003,130.00--0.32%892,959
May 30, 20253,140.003,175.003,130.003,140.00--1,037,495
May 29, 20253,100.003,140.003,090.003,140.00-1.29%1,091,262
May 28, 20253,135.003,150.003,090.003,100.00--0.96%1,660,424