Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 044960.KQ stock page

Eagle Veterinary Technology Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,085.003,085.003,045.003,075.003,075.0012,901
2026-10-163,015.003,070.003,015.003,065.003,065.0020,743
2026-10-153,035.003,075.002,980.003,015.003,015.0021,872
2026-10-143,060.003,140.003,055.003,090.003,090.0011,801
2026-10-133,105.003,125.003,035.003,090.003,090.0038,412
2026-10-123,210.003,220.003,110.003,125.003,125.0048,196
2026-10-083,125.003,200.003,125.003,185.003,185.0050,176
2026-10-073,200.003,395.003,125.003,190.003,190.00382,443
2026-10-063,115.003,125.003,080.003,110.003,110.0025,932
2026-10-023,120.003,160.003,070.003,080.003,080.0014,178
2026-10-013,110.003,125.003,085.003,090.003,090.0016,553
2026-09-303,085.003,125.003,075.003,110.003,110.0013,581
2026-09-293,100.003,110.003,075.003,080.003,080.0011,271
2026-09-283,070.003,105.003,065.003,105.003,105.007,721
2026-09-233,070.003,120.003,065.003,070.003,070.006,866
2026-09-223,105.003,125.003,070.003,085.003,085.008,410
2026-09-213,125.003,125.003,095.003,100.003,100.0010,738
2026-09-183,085.003,135.003,085.003,125.003,125.0010,761
2026-09-173,125.003,130.003,080.003,115.003,115.0024,620
2026-09-163,135.003,140.003,070.003,140.003,140.0035,167
2026-09-153,160.003,160.003,105.003,135.003,135.0024,804
2026-09-143,145.003,175.003,090.003,130.003,130.0022,944
2026-09-113,135.003,165.003,105.003,145.003,145.008,896
2026-09-103,115.003,150.003,100.003,135.003,135.008,144
2026-09-093,165.003,165.003,120.003,135.003,135.009,498
2026-09-083,175.003,175.003,125.003,165.003,165.0015,835
2026-09-073,195.003,195.003,150.003,175.003,175.0015,577
2026-09-043,115.003,190.003,115.003,185.003,185.0032,274
2026-09-033,105.003,170.003,095.003,115.003,115.0031,342
2026-09-023,100.003,140.003,085.003,115.003,115.0013,587
2026-09-013,070.003,125.003,070.003,115.003,115.0023,704
2026-08-313,090.003,125.003,020.003,120.003,120.0033,402
2026-08-283,050.003,080.003,030.003,065.003,065.0018,207
2026-08-273,095.003,095.003,045.003,080.003,080.0018,675
2026-08-263,090.003,090.003,035.003,090.003,090.0029,119
2026-08-253,055.003,080.002,990.003,080.003,080.0029,615
2026-08-243,060.003,060.002,990.003,025.003,025.0055,392
2026-08-213,075.003,075.003,000.003,060.003,060.0020,249
2026-08-203,065.003,090.003,040.003,065.003,065.0011,093
2026-08-193,045.003,125.002,995.003,065.003,065.0023,265
2026-08-183,130.003,150.003,045.003,075.003,075.0017,407
2026-08-143,150.003,180.003,115.003,160.003,160.0012,157
2026-08-133,170.003,180.003,105.003,150.003,150.0019,256
2026-08-123,190.003,190.003,140.003,160.003,160.0017,627
2026-08-113,175.003,175.003,140.003,160.003,160.0021,194
2026-08-103,075.003,150.003,075.003,150.003,150.0044,692
2026-08-073,075.003,095.003,050.003,075.003,075.0022,967
2026-08-063,090.003,090.003,045.003,070.003,070.0024,925
2026-08-053,030.003,070.003,030.003,070.003,070.0033,381
2026-08-042,970.003,075.002,970.003,055.003,055.0042,350
2026-08-032,995.003,045.002,955.002,980.002,980.0025,463
2026-07-312,945.003,015.002,930.003,010.003,010.0020,415
2026-07-302,995.003,015.002,925.002,960.002,960.0027,410
2026-07-292,950.003,045.002,840.002,965.002,965.0080,776
2026-07-283,005.003,015.002,935.002,975.002,975.0023,482
2026-07-273,000.003,025.002,995.003,015.003,015.008,961
2026-07-243,005.003,070.002,990.003,025.003,025.0036,763
2026-07-233,000.003,050.002,905.003,020.003,020.0037,197
2026-07-223,015.003,055.002,990.003,030.003,030.0024,084
2026-07-212,915.003,030.002,915.003,015.003,015.0018,169
Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2760.0000 KRW
2023-12-2740.0000 KRW
2022-12-2840.0000 KRW
2021-12-2950.0000 KRW
2020-12-2940.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.