Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,300
+250 (0.96%)
At close: Aug 7, 2025, 3:30 PM KST

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202526,300.0026,700.0025,850.0026,300.00-0.96%68,548
Aug 6, 202525,700.0026,200.0025,550.0026,050.00-1.36%33,336
Aug 5, 202525,700.0026,150.0025,500.0025,700.00--44,981
Aug 4, 202524,700.0026,000.0024,700.0025,700.00-1.18%35,429
Aug 1, 202526,150.0026,200.0025,000.0025,400.00--2.50%43,043
Jul 31, 202525,800.0026,100.0025,500.0026,050.00-0.58%35,684
Jul 30, 202526,700.0026,700.0025,550.0025,900.00--3.18%81,274
Jul 29, 202526,800.0026,850.0026,200.0026,750.00-0.56%54,255
Jul 28, 202526,050.0027,050.0025,750.0026,600.00-0.95%74,564
Jul 25, 202526,500.0026,500.0025,550.0026,350.00-0.38%54,623
Jul 24, 202525,750.0026,350.0025,450.0026,250.00-2.74%80,077
Jul 23, 202526,250.0026,250.0025,100.0025,550.00--1.54%48,170
Jul 22, 202526,300.0026,650.0025,550.0025,950.00--1.14%87,597
Jul 21, 202525,300.0026,400.0025,300.0026,250.00-2.74%90,425
Jul 18, 202525,600.0025,700.0025,150.0025,550.00--0.20%41,147
Jul 17, 202526,000.0026,250.0025,350.0025,600.00--2.29%64,405
Jul 16, 202526,350.0027,200.0026,000.0026,200.00--0.76%93,751
Jul 15, 202525,950.0026,800.0025,650.0026,400.00-1.93%96,617
Jul 14, 202526,250.0026,350.0025,550.0025,900.00--2.26%69,300
Jul 11, 202527,650.0028,450.0026,050.0026,500.00-4.13%264,049
Jul 10, 202525,600.0025,600.0024,950.0025,450.00--0.20%78,593
Jul 9, 202525,400.0025,550.0025,000.0025,500.00--0.58%45,262
Jul 8, 202524,850.0025,700.0024,850.0025,650.00-0.98%45,098
Jul 7, 202525,000.0025,600.0024,500.0025,400.00--1.36%55,167
Jul 4, 202526,750.0026,750.0025,500.0025,750.00--3.92%47,327
Jul 3, 202526,600.0026,850.0026,000.0026,800.00-0.75%79,340
Jul 2, 202526,600.0026,700.0025,300.0026,600.00-1.33%81,462
Jul 1, 202526,800.0027,100.0025,800.0026,250.00-0.19%76,387
Jun 30, 202526,100.0026,300.0025,350.0026,200.00--1.87%107,937
Jun 27, 202527,250.0027,450.0026,600.0026,700.00-0.38%72,272
Jun 26, 202527,850.0027,850.0026,400.0026,600.00--2.92%94,677
Jun 25, 202529,300.0029,400.0027,250.0027,400.00--4.20%118,593
Jun 24, 202529,100.0029,300.0028,500.0028,600.00--3.70%145,038
Jun 23, 202528,750.0030,100.0027,500.0029,700.00-5.88%550,075
Jun 20, 202527,650.0029,400.0026,800.0028,050.00-0.54%299,148
Jun 19, 202528,000.0028,550.0027,150.0027,900.00-4.30%271,421
Jun 18, 202526,750.0027,000.0026,150.0026,750.00--2.90%144,327
Jun 17, 202528,450.0028,900.0025,650.0027,550.00--4.84%187,913
Jun 16, 202529,300.0029,900.0028,050.0028,950.00-0.52%231,133
Jun 13, 202529,600.0029,650.0028,300.0028,800.00--5.42%369,499
Jun 12, 202531,550.0031,700.0030,200.0030,450.00--1.62%362,819
Jun 11, 202531,200.0034,800.0030,000.0030,950.00-8.22%2,071,879
Jun 10, 202529,450.0030,000.0028,050.0028,600.00--5.92%465,733
Jun 9, 202528,350.0032,600.0026,800.0030,400.00-10.55%2,494,906
Jun 5, 202523,500.0028,150.0023,350.0027,500.00-14.35%2,127,744
Jun 4, 202525,500.0025,700.0022,900.0024,050.00-1.05%441,907
Jun 2, 202522,900.0024,350.0022,200.0023,800.00-4.85%470,424
May 30, 202523,750.0024,500.0022,100.0022,700.00-4.37%838,827
May 29, 202521,400.0022,100.0021,250.0021,750.00-2.84%124,806
May 28, 202521,850.0021,950.0020,450.0021,150.00--1.86%217,578