Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 61,000
+700 (1.16%)
At close: Aug 4, 2025, 3:30 PM KST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 61,500.00 | 62,000.00 | 60,500.00 | 61,100.00 | 61,100.00 | 0.16% | 2,427 |
| Aug 4, 2025 | 60,100.00 | 61,400.00 | 59,700.00 | 61,000.00 | 61,000.00 | 1.16% | 5,011 |
| Aug 1, 2025 | 62,200.00 | 62,200.00 | 60,100.00 | 60,300.00 | 60,300.00 | -3.37% | 4,981 |
| Jul 31, 2025 | 62,600.00 | 62,600.00 | 61,000.00 | 62,400.00 | 62,400.00 | 0.16% | 6,520 |
| Jul 30, 2025 | 62,400.00 | 63,700.00 | 62,000.00 | 62,300.00 | 62,300.00 | 0.32% | 6,777 |
| Jul 29, 2025 | 62,900.00 | 62,900.00 | 60,900.00 | 62,100.00 | 62,100.00 | 0.16% | 10,205 |
| Jul 28, 2025 | 64,200.00 | 64,200.00 | 61,500.00 | 62,000.00 | 62,000.00 | -2.52% | 14,195 |
| Jul 25, 2025 | 63,000.00 | 64,000.00 | 63,000.00 | 63,600.00 | 63,600.00 | - | 5,060 |
| Jul 24, 2025 | 64,900.00 | 64,900.00 | 63,600.00 | 63,600.00 | 63,600.00 | -1.09% | 3,275 |
| Jul 23, 2025 | 65,400.00 | 65,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | -0.92% | 2,913 |
| Jul 22, 2025 | 64,800.00 | 65,300.00 | 64,400.00 | 64,900.00 | 64,900.00 | 0.78% | 4,083 |
| Jul 21, 2025 | 65,200.00 | 65,500.00 | 64,300.00 | 64,400.00 | 64,400.00 | -1.53% | 3,684 |
| Jul 18, 2025 | 65,300.00 | 65,500.00 | 64,800.00 | 65,400.00 | 65,400.00 | -0.61% | 3,392 |
| Jul 17, 2025 | 65,700.00 | 65,800.00 | 64,800.00 | 65,800.00 | 65,800.00 | - | 6,816 |
| Jul 16, 2025 | 66,100.00 | 66,100.00 | 65,200.00 | 65,800.00 | 65,800.00 | -0.30% | 4,394 |
| Jul 15, 2025 | 66,800.00 | 67,100.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.90% | 5,451 |
| Jul 14, 2025 | 67,000.00 | 67,400.00 | 66,200.00 | 66,600.00 | 66,600.00 | - | 4,411 |
| Jul 11, 2025 | 67,200.00 | 67,200.00 | 66,100.00 | 66,600.00 | 66,600.00 | 0.30% | 7,033 |
| Jul 10, 2025 | 67,300.00 | 68,500.00 | 66,200.00 | 66,400.00 | 66,400.00 | -1.19% | 8,723 |
| Jul 9, 2025 | 64,900.00 | 71,000.00 | 64,900.00 | 67,200.00 | 67,200.00 | 3.70% | 28,002 |
| Jul 8, 2025 | 65,400.00 | 65,600.00 | 64,600.00 | 64,800.00 | 64,800.00 | -0.92% | 3,782 |
| Jul 7, 2025 | 64,200.00 | 65,400.00 | 63,800.00 | 65,400.00 | 65,400.00 | 1.87% | 4,245 |
| Jul 4, 2025 | 65,300.00 | 65,700.00 | 64,000.00 | 64,200.00 | 64,200.00 | -1.53% | 6,309 |
| Jul 3, 2025 | 65,300.00 | 65,600.00 | 63,700.00 | 65,200.00 | 65,200.00 | -0.15% | 9,128 |
| Jul 2, 2025 | 65,300.00 | 65,700.00 | 64,000.00 | 65,300.00 | 65,300.00 | 0.62% | 8,143 |
| Jul 1, 2025 | 64,500.00 | 65,400.00 | 63,800.00 | 64,900.00 | 64,900.00 | 0.93% | 12,321 |
| Jun 30, 2025 | 63,500.00 | 65,000.00 | 63,500.00 | 64,300.00 | 64,300.00 | 1.26% | 6,985 |
| Jun 27, 2025 | 63,300.00 | 64,100.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.63% | 7,590 |
| Jun 26, 2025 | 64,400.00 | 67,000.00 | 61,900.00 | 63,100.00 | 63,100.00 | -2.62% | 34,423 |
| Jun 25, 2025 | 66,400.00 | 66,500.00 | 64,100.00 | 64,800.00 | 64,800.00 | -1.67% | 14,110 |
| Jun 24, 2025 | 65,700.00 | 66,100.00 | 65,400.00 | 65,900.00 | 65,900.00 | 0.76% | 4,979 |
| Jun 23, 2025 | 66,600.00 | 67,900.00 | 64,700.00 | 65,400.00 | 65,400.00 | -1.51% | 6,247 |
| Jun 20, 2025 | 65,900.00 | 67,500.00 | 65,800.00 | 66,400.00 | 66,400.00 | 0.76% | 53,141 |
| Jun 19, 2025 | 67,500.00 | 67,500.00 | 65,000.00 | 65,900.00 | 65,900.00 | -1.64% | 7,412 |
| Jun 18, 2025 | 67,900.00 | 67,900.00 | 66,500.00 | 67,000.00 | 67,000.00 | -0.74% | 9,158 |
| Jun 17, 2025 | 69,800.00 | 69,800.00 | 67,100.00 | 67,500.00 | 67,500.00 | -2.46% | 16,470 |
| Jun 16, 2025 | 69,000.00 | 69,400.00 | 68,000.00 | 69,200.00 | 69,200.00 | 0.29% | 9,461 |
| Jun 13, 2025 | 70,600.00 | 71,100.00 | 68,400.00 | 69,000.00 | 69,000.00 | -2.27% | 25,378 |
| Jun 12, 2025 | 71,100.00 | 73,000.00 | 70,400.00 | 70,600.00 | 70,600.00 | -1.67% | 18,838 |
| Jun 11, 2025 | 72,900.00 | 72,900.00 | 70,400.00 | 71,800.00 | 71,800.00 | -0.55% | 30,031 |
| Jun 10, 2025 | 75,100.00 | 75,100.00 | 71,200.00 | 72,200.00 | 72,200.00 | -3.73% | 32,658 |
| Jun 9, 2025 | 74,000.00 | 76,000.00 | 74,000.00 | 75,000.00 | 75,000.00 | 0.13% | 14,253 |
| Jun 5, 2025 | 74,900.00 | 75,900.00 | 73,300.00 | 74,900.00 | 74,900.00 | - | 12,921 |
| Jun 4, 2025 | 74,000.00 | 75,600.00 | 73,000.00 | 74,900.00 | 74,900.00 | 1.63% | 17,444 |
| Jun 2, 2025 | 76,200.00 | 76,200.00 | 73,700.00 | 73,700.00 | 73,700.00 | -2.25% | 9,552 |
| May 30, 2025 | 75,800.00 | 77,000.00 | 75,200.00 | 75,400.00 | 75,400.00 | -0.66% | 7,878 |
| May 29, 2025 | 77,200.00 | 77,200.00 | 75,400.00 | 75,900.00 | 75,900.00 | -0.39% | 6,840 |
| May 28, 2025 | 77,100.00 | 77,500.00 | 75,600.00 | 76,200.00 | 76,200.00 | -0.52% | 8,921 |
| May 27, 2025 | 78,800.00 | 78,800.00 | 76,600.00 | 76,600.00 | 76,600.00 | -1.42% | 12,212 |
| May 26, 2025 | 77,000.00 | 77,900.00 | 76,400.00 | 77,700.00 | 77,700.00 | 2.24% | 13,991 |