Unitrontech Co., Ltd. (KOSDAQ:142210)
South Korea · Delayed Price · Currency is KRW 6,100.00
-50.00 (-0.81%)
At close: Aug 7, 2025, 3:30 PM KST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,200.00 | 6,260.00 | 6,040.00 | 6,100.00 | - | -0.81% | 188,010 |
| Aug 6, 2025 | 6,180.00 | 6,240.00 | 6,100.00 | 6,150.00 | - | -0.97% | 92,647 |
| Aug 5, 2025 | 6,250.00 | 6,340.00 | 6,150.00 | 6,210.00 | - | -0.64% | 164,974 |
| Aug 4, 2025 | 6,150.00 | 6,330.00 | 6,070.00 | 6,250.00 | - | 1.63% | 112,608 |
| Aug 1, 2025 | 6,390.00 | 6,390.00 | 6,100.00 | 6,150.00 | - | -3.91% | 222,719 |
| Jul 31, 2025 | 6,650.00 | 6,710.00 | 6,370.00 | 6,400.00 | - | -4.33% | 243,562 |
| Jul 30, 2025 | 6,420.00 | 6,790.00 | 6,400.00 | 6,690.00 | - | 4.37% | 476,134 |
| Jul 29, 2025 | 6,500.00 | 6,550.00 | 6,260.00 | 6,410.00 | - | -1.84% | 127,182 |
| Jul 28, 2025 | 6,520.00 | 6,620.00 | 6,350.00 | 6,530.00 | - | 0.15% | 187,669 |
| Jul 25, 2025 | 6,610.00 | 6,690.00 | 6,410.00 | 6,520.00 | - | -1.36% | 286,558 |
| Jul 24, 2025 | 6,620.00 | 6,770.00 | 6,430.00 | 6,610.00 | - | 0.76% | 324,843 |
| Jul 23, 2025 | 6,410.00 | 6,640.00 | 6,320.00 | 6,560.00 | - | 2.34% | 243,179 |
| Jul 22, 2025 | 6,720.00 | 6,720.00 | 6,320.00 | 6,410.00 | - | -4.47% | 349,940 |
| Jul 21, 2025 | 6,590.00 | 6,740.00 | 6,510.00 | 6,710.00 | - | 2.44% | 301,698 |
| Jul 18, 2025 | 6,460.00 | 6,640.00 | 6,380.00 | 6,550.00 | - | 2.02% | 310,907 |
| Jul 17, 2025 | 6,400.00 | 6,590.00 | 6,320.00 | 6,420.00 | - | - | 292,347 |
| Jul 16, 2025 | 6,340.00 | 6,490.00 | 6,250.00 | 6,420.00 | - | 2.07% | 328,436 |
| Jul 15, 2025 | 6,110.00 | 6,290.00 | 6,040.00 | 6,290.00 | - | 3.28% | 193,594 |
| Jul 14, 2025 | 6,200.00 | 6,200.00 | 6,010.00 | 6,090.00 | - | -2.25% | 183,293 |
| Jul 11, 2025 | 6,240.00 | 6,400.00 | 6,200.00 | 6,230.00 | - | - | 376,015 |
| Jul 10, 2025 | 6,300.00 | 6,380.00 | 6,220.00 | 6,230.00 | - | -0.48% | 279,482 |
| Jul 9, 2025 | 6,260.00 | 6,340.00 | 6,190.00 | 6,260.00 | - | -0.32% | 122,591 |
| Jul 8, 2025 | 6,130.00 | 6,310.00 | 6,070.00 | 6,280.00 | - | 2.45% | 207,466 |
| Jul 7, 2025 | 5,950.00 | 6,360.00 | 5,870.00 | 6,130.00 | - | 3.03% | 432,665 |
| Jul 4, 2025 | 6,030.00 | 6,050.00 | 5,920.00 | 5,950.00 | - | -1.00% | 156,307 |
| Jul 3, 2025 | 6,050.00 | 6,100.00 | 5,980.00 | 6,010.00 | - | - | 170,934 |
| Jul 2, 2025 | 6,280.00 | 6,280.00 | 5,950.00 | 6,010.00 | - | -3.69% | 402,639 |
| Jul 1, 2025 | 6,280.00 | 6,330.00 | 6,150.00 | 6,240.00 | - | -0.64% | 465,209 |
| Jun 30, 2025 | 6,860.00 | 6,860.00 | 6,100.00 | 6,280.00 | - | -6.27% | 1,304,506 |
| Jun 27, 2025 | 6,520.00 | 6,750.00 | 6,390.00 | 6,700.00 | - | 3.72% | 511,636 |
| Jun 26, 2025 | 6,450.00 | 6,600.00 | 6,360.00 | 6,460.00 | - | 1.41% | 397,051 |
| Jun 25, 2025 | 6,510.00 | 6,550.00 | 6,290.00 | 6,370.00 | - | -0.16% | 250,836 |
| Jun 24, 2025 | 6,140.00 | 6,600.00 | 6,130.00 | 6,380.00 | - | 4.93% | 434,904 |
| Jun 23, 2025 | 6,050.00 | 6,100.00 | 5,940.00 | 6,080.00 | - | -1.30% | 127,404 |
| Jun 20, 2025 | 6,140.00 | 6,230.00 | 6,040.00 | 6,160.00 | - | 0.82% | 184,060 |
| Jun 19, 2025 | 5,970.00 | 6,130.00 | 5,870.00 | 6,110.00 | - | 2.35% | 134,595 |
| Jun 18, 2025 | 5,850.00 | 6,040.00 | 5,840.00 | 5,970.00 | - | 2.05% | 109,681 |
| Jun 17, 2025 | 5,910.00 | 6,040.00 | 5,800.00 | 5,850.00 | - | -0.68% | 144,266 |
| Jun 16, 2025 | 5,890.00 | 5,910.00 | 5,770.00 | 5,890.00 | - | - | 141,090 |
| Jun 13, 2025 | 6,010.00 | 6,120.00 | 5,800.00 | 5,890.00 | - | -1.51% | 192,780 |
| Jun 12, 2025 | 6,090.00 | 6,120.00 | 5,980.00 | 5,980.00 | - | -1.32% | 173,255 |
| Jun 11, 2025 | 6,040.00 | 6,120.00 | 6,000.00 | 6,060.00 | - | 0.50% | 145,501 |
| Jun 10, 2025 | 6,100.00 | 6,100.00 | 5,970.00 | 6,030.00 | - | -1.15% | 100,920 |
| Jun 9, 2025 | 6,070.00 | 6,150.00 | 5,870.00 | 6,100.00 | - | 1.33% | 213,950 |
| Jun 5, 2025 | 5,880.00 | 6,100.00 | 5,840.00 | 6,020.00 | - | 2.38% | 195,010 |
| Jun 4, 2025 | 5,760.00 | 5,920.00 | 5,710.00 | 5,880.00 | - | 3.34% | 107,420 |
| Jun 2, 2025 | 5,690.00 | 5,710.00 | 5,590.00 | 5,690.00 | - | 0.89% | 47,644 |
| May 30, 2025 | 5,720.00 | 5,750.00 | 5,590.00 | 5,640.00 | - | -1.40% | 65,900 |
| May 29, 2025 | 5,740.00 | 5,740.00 | 5,640.00 | 5,720.00 | - | -0.35% | 63,528 |
| May 28, 2025 | 5,600.00 | 5,750.00 | 5,510.00 | 5,740.00 | - | 3.42% | 122,892 |