Inspien,Inc. (KOSDAQ:465480)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,320.00
+120.00 (1.94%)
At close: Aug 7, 2025, 3:30 PM KST

Patterson Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20256,200.006,340.006,150.006,320.00-1.94%19,907
Aug 6, 20256,170.006,290.006,130.006,200.00--0.80%17,182
Aug 5, 20256,010.006,290.006,010.006,250.00-4.17%29,561
Aug 4, 20256,000.006,280.006,000.006,000.00--2.60%31,382
Aug 1, 20256,300.006,300.006,050.006,160.00--2.22%81,380
Jul 31, 20256,390.006,410.006,210.006,300.00--2.17%48,040
Jul 30, 20256,350.006,450.006,300.006,440.00-1.74%23,346
Jul 29, 20256,360.006,430.006,280.006,330.00--1.09%31,888
Jul 28, 20256,500.006,600.006,360.006,400.00--1.54%40,342
Jul 25, 20256,580.006,590.006,470.006,500.00--1.07%30,501
Jul 24, 20256,640.006,730.006,560.006,570.00--1.79%33,630
Jul 23, 20256,810.006,830.006,580.006,690.00--1.18%44,318
Jul 22, 20256,830.007,100.006,750.006,770.00--0.88%87,898
Jul 21, 20256,800.006,940.006,770.006,830.00-0.44%66,786
Jul 18, 20256,900.006,930.006,780.006,800.00--1.45%62,956
Jul 17, 20256,750.007,490.006,740.006,900.00-2.53%834,184
Jul 16, 20256,610.006,750.006,600.006,730.00-0.45%30,238
Jul 15, 20256,680.006,770.006,610.006,700.00--0.74%19,073
Jul 14, 20256,690.006,790.006,670.006,750.00--30,428
Jul 11, 20256,750.006,850.006,710.006,750.00--16,823
Jul 10, 20256,720.006,790.006,660.006,750.00-0.45%13,594
Jul 9, 20256,620.006,800.006,580.006,720.00-0.90%42,454
Jul 8, 20256,560.006,680.006,510.006,660.00-1.52%37,165
Jul 7, 20256,620.006,720.006,550.006,560.00--1.35%28,127
Jul 4, 20256,700.006,950.006,620.006,650.00--1.34%70,618
Jul 3, 20256,630.006,780.006,620.006,740.00-1.51%35,040
Jul 2, 20256,680.006,740.006,510.006,640.00--0.75%59,401
Jul 1, 20256,720.006,840.006,650.006,690.00--1.04%69,531
Jun 30, 20256,920.006,920.006,750.006,760.00--0.73%29,007
Jun 27, 20256,940.006,980.006,780.006,810.00--1.87%41,437
Jun 26, 20257,150.007,160.006,800.006,940.00--2.94%73,694
Jun 25, 20257,260.007,260.007,100.007,150.00--1.52%48,336
Jun 24, 20257,140.007,300.007,130.007,260.00-1.68%69,812
Jun 23, 20257,260.007,270.007,010.007,140.00--2.06%76,890
Jun 20, 20257,250.007,500.007,110.007,290.00-1.11%73,034
Jun 19, 20257,420.007,450.007,130.007,210.00--2.17%100,229
Jun 18, 20256,800.007,420.006,800.007,370.00-7.28%516,923
Jun 17, 20257,090.007,120.006,810.006,870.00--3.10%55,171
Jun 16, 20256,750.007,100.006,690.007,090.00-4.26%60,497
Jun 13, 20257,130.007,160.006,790.006,800.00--3.82%87,021
Jun 12, 20257,150.007,170.006,990.007,070.00--1.26%53,410
Jun 11, 20257,050.007,280.007,020.007,160.00-0.56%88,304
Jun 10, 20257,200.007,290.007,070.007,120.00--1.11%90,709
Jun 9, 20257,000.007,200.007,000.007,200.00-2.13%67,313
Jun 5, 20257,030.007,110.006,960.007,050.00--0.28%54,371
Jun 4, 20256,750.007,090.006,750.007,070.00-3.67%60,672
Jun 2, 20256,710.006,960.006,670.006,820.00-2.10%40,949
May 30, 20256,980.007,000.006,680.006,680.00--4.30%57,102
May 29, 20257,060.007,060.006,930.006,980.00--1.13%37,024
May 28, 20256,830.007,080.006,830.007,060.00-3.37%55,237