Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 1,226,000
-15,000 (-1.21%)
At close: Jul 31, 2025, 3:30 PM KST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,207,000.00 | 1,210,000.00 | 1,155,000.00 | 1,169,000.00 | 1,169,000.00 | -4.65% | 61,510 |
| Jul 31, 2025 | 1,229,000.00 | 1,265,000.00 | 1,174,000.00 | 1,226,000.00 | 1,226,000.00 | -1.21% | 80,252 |
| Jul 30, 2025 | 1,298,000.00 | 1,298,000.00 | 1,234,000.00 | 1,241,000.00 | 1,241,000.00 | -4.02% | 85,809 |
| Jul 29, 2025 | 1,256,000.00 | 1,294,000.00 | 1,256,000.00 | 1,293,000.00 | 1,293,000.00 | 0.54% | 57,403 |
| Jul 28, 2025 | 1,279,000.00 | 1,356,000.00 | 1,263,000.00 | 1,286,000.00 | 1,286,000.00 | 14.31% | 196,455 |
| Jul 25, 2025 | 1,110,000.00 | 1,134,000.00 | 1,086,000.00 | 1,125,000.00 | 1,125,000.00 | 0.27% | 60,118 |
| Jul 24, 2025 | 1,077,000.00 | 1,140,000.00 | 1,075,000.00 | 1,122,000.00 | 1,122,000.00 | 5.95% | 89,885 |
| Jul 23, 2025 | 1,045,000.00 | 1,070,000.00 | 1,030,000.00 | 1,059,000.00 | 1,059,000.00 | 1.83% | 52,882 |
| Jul 22, 2025 | 1,055,000.00 | 1,063,000.00 | 1,010,000.00 | 1,040,000.00 | 1,040,000.00 | -1.23% | 76,986 |
| Jul 21, 2025 | 1,033,000.00 | 1,068,000.00 | 1,033,000.00 | 1,053,000.00 | 1,053,000.00 | -0.47% | 63,089 |
| Jul 18, 2025 | 1,058,000.00 | 1,096,000.00 | 1,045,000.00 | 1,058,000.00 | 1,058,000.00 | - | 81,687 |
| Jul 17, 2025 | 1,080,000.00 | 1,081,000.00 | 1,036,000.00 | 1,058,000.00 | 1,058,000.00 | -0.75% | 76,455 |
| Jul 16, 2025 | 1,033,000.00 | 1,085,000.00 | 1,019,000.00 | 1,066,000.00 | 1,066,000.00 | 3.00% | 97,465 |
| Jul 15, 2025 | 1,035,000.00 | 1,045,000.00 | 1,002,000.00 | 1,035,000.00 | 1,035,000.00 | 2.68% | 66,912 |
| Jul 14, 2025 | 969,000.00 | 1,015,000.00 | 959,000.00 | 1,008,000.00 | 1,008,000.00 | 3.07% | 67,831 |
| Jul 11, 2025 | 990,000.00 | 998,000.00 | 962,000.00 | 978,000.00 | 978,000.00 | 0.31% | 44,632 |
| Jul 10, 2025 | 960,000.00 | 990,000.00 | 952,000.00 | 975,000.00 | 975,000.00 | 3.39% | 79,887 |
| Jul 9, 2025 | 946,000.00 | 957,000.00 | 870,000.00 | 943,000.00 | 943,000.00 | -1.77% | 100,464 |
| Jul 8, 2025 | 906,000.00 | 968,000.00 | 899,000.00 | 960,000.00 | 960,000.00 | 6.31% | 88,836 |
| Jul 7, 2025 | 863,000.00 | 910,000.00 | 860,000.00 | 903,000.00 | 903,000.00 | 1.57% | 72,291 |
| Jul 4, 2025 | 910,000.00 | 943,000.00 | 882,000.00 | 889,000.00 | 889,000.00 | -1.98% | 87,680 |
| Jul 3, 2025 | 924,000.00 | 927,000.00 | 890,000.00 | 907,000.00 | 907,000.00 | -3.30% | 86,569 |
| Jul 2, 2025 | 929,000.00 | 946,000.00 | 870,000.00 | 938,000.00 | 938,000.00 | 3.65% | 112,185 |
| Jul 1, 2025 | 906,000.00 | 920,000.00 | 891,000.00 | 905,000.00 | 905,000.00 | 1.57% | 51,344 |
| Jun 30, 2025 | 865,000.00 | 910,000.00 | 850,000.00 | 891,000.00 | 891,000.00 | 3.97% | 60,680 |
| Jun 27, 2025 | 869,000.00 | 880,000.00 | 846,000.00 | 857,000.00 | 857,000.00 | -0.70% | 44,633 |
| Jun 26, 2025 | 845,000.00 | 863,000.00 | 831,000.00 | 863,000.00 | 863,000.00 | 0.82% | 57,132 |
| Jun 25, 2025 | 830,000.00 | 864,000.00 | 809,000.00 | 856,000.00 | 856,000.00 | 3.63% | 85,071 |
| Jun 24, 2025 | 840,000.00 | 854,000.00 | 819,000.00 | 826,000.00 | 826,000.00 | -0.12% | 91,294 |
| Jun 23, 2025 | 820,000.00 | 844,000.00 | 818,000.00 | 827,000.00 | 827,000.00 | - | 59,068 |
| Jun 20, 2025 | 867,000.00 | 868,000.00 | 822,000.00 | 827,000.00 | 827,000.00 | -2.01% | 140,652 |
| Jun 19, 2025 | 827,000.00 | 851,000.00 | 803,000.00 | 844,000.00 | 844,000.00 | 4.98% | 89,014 |
| Jun 18, 2025 | 775,000.00 | 809,000.00 | 763,000.00 | 804,000.00 | 804,000.00 | 4.96% | 100,687 |
| Jun 17, 2025 | 773,000.00 | 796,000.00 | 750,000.00 | 766,000.00 | 766,000.00 | -0.65% | 92,627 |
| Jun 16, 2025 | 692,000.00 | 775,000.00 | 690,000.00 | 771,000.00 | 771,000.00 | 13.38% | 126,576 |
| Jun 13, 2025 | 680,000.00 | 688,000.00 | 666,000.00 | 680,000.00 | 680,000.00 | 0.44% | 47,272 |
| Jun 12, 2025 | 681,000.00 | 694,000.00 | 674,000.00 | 677,000.00 | 677,000.00 | -0.29% | 49,799 |
| Jun 11, 2025 | 686,000.00 | 698,000.00 | 676,000.00 | 679,000.00 | 679,000.00 | -0.44% | 53,729 |
| Jun 10, 2025 | 676,000.00 | 690,000.00 | 665,000.00 | 682,000.00 | 682,000.00 | 2.40% | 72,807 |
| Jun 9, 2025 | 650,000.00 | 673,000.00 | 647,000.00 | 666,000.00 | 666,000.00 | 2.46% | 49,999 |
| Jun 5, 2025 | 648,000.00 | 657,000.00 | 644,000.00 | 650,000.00 | 650,000.00 | 0.31% | 38,478 |
| Jun 4, 2025 | 651,000.00 | 664,000.00 | 640,000.00 | 648,000.00 | 648,000.00 | 1.73% | 40,001 |
| Jun 2, 2025 | 619,000.00 | 650,000.00 | 609,000.00 | 637,000.00 | 637,000.00 | 2.91% | 49,382 |
| May 30, 2025 | 630,000.00 | 638,000.00 | 610,000.00 | 619,000.00 | 619,000.00 | -0.48% | 47,477 |
| May 29, 2025 | 610,000.00 | 665,000.00 | 610,000.00 | 622,000.00 | 622,000.00 | 4.71% | 136,998 |
| May 28, 2025 | 617,000.00 | 626,000.00 | 588,000.00 | 594,000.00 | 594,000.00 | -2.46% | 76,899 |
| May 27, 2025 | 597,000.00 | 610,000.00 | 592,000.00 | 609,000.00 | 609,000.00 | 1.50% | 40,114 |
| May 26, 2025 | 609,000.00 | 613,000.00 | 591,000.00 | 600,000.00 | 600,000.00 | - | 49,178 |
| May 23, 2025 | 588,000.00 | 606,000.00 | 564,000.00 | 600,000.00 | 600,000.00 | 1.18% | 83,916 |
| May 22, 2025 | 590,000.00 | 615,000.00 | 586,000.00 | 593,000.00 | 593,000.00 | -0.84% | 507,936 |