Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,300.00 | 5,340.00 | 5,210.00 | 5,260.00 | 5,124.01 | 93,550 |
| 2024-07-24 | 5,300.00 | 5,360.00 | 5,290.00 | 5,350.00 | 5,211.69 | 94,242 |
| 2024-07-23 | 5,330.00 | 5,440.00 | 5,320.00 | 5,330.00 | 5,192.20 | 107,522 |
| 2024-07-22 | 5,390.00 | 5,450.00 | 5,330.00 | 5,330.00 | 5,192.20 | 118,831 |
| 2024-07-19 | 5,430.00 | 5,430.00 | 5,360.00 | 5,390.00 | 5,250.65 | 55,727 |
| 2024-07-18 | 5,380.00 | 5,440.00 | 5,370.00 | 5,430.00 | 5,289.62 | 86,364 |
| 2024-07-17 | 5,360.00 | 5,430.00 | 5,360.00 | 5,410.00 | 5,270.13 | 60,357 |
| 2024-07-16 | 5,430.00 | 5,560.00 | 5,370.00 | 5,380.00 | 5,240.91 | 214,496 |
| 2024-07-15 | 5,360.00 | 5,420.00 | 5,340.00 | 5,410.00 | 5,270.13 | 66,032 |
| 2024-07-12 | 5,350.00 | 5,400.00 | 5,340.00 | 5,360.00 | 5,221.43 | 74,214 |
| 2024-07-11 | 5,410.00 | 5,430.00 | 5,360.00 | 5,370.00 | 5,231.17 | 76,065 |
| 2024-07-10 | 5,410.00 | 5,420.00 | 5,330.00 | 5,410.00 | 5,270.13 | 80,082 |
| 2024-07-09 | 5,380.00 | 5,450.00 | 5,370.00 | 5,420.00 | 5,279.88 | 117,003 |
| 2024-07-08 | 5,420.00 | 5,430.00 | 5,350.00 | 5,420.00 | 5,279.88 | 186,354 |
| 2024-07-05 | 5,300.00 | 5,350.00 | 5,290.00 | 5,330.00 | 5,192.20 | 100,728 |
| 2024-07-04 | 5,300.00 | 5,450.00 | 5,290.00 | 5,310.00 | 5,172.72 | 195,176 |
| 2024-07-03 | 5,420.00 | 5,440.00 | 5,310.00 | 5,320.00 | 5,182.46 | 196,870 |
| 2024-07-02 | 5,390.00 | 5,390.00 | 5,270.00 | 5,330.00 | 5,192.20 | 112,668 |
| 2024-07-01 | 5,340.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,260.39 | 88,307 |
| 2024-06-28 | 5,290.00 | 5,360.00 | 5,270.00 | 5,340.00 | 5,201.94 | 75,264 |
| 2024-06-27 | 5,300.00 | 5,330.00 | 5,270.00 | 5,290.00 | 5,153.24 | 92,521 |
| 2024-06-26 | 5,330.00 | 5,390.00 | 5,310.00 | 5,320.00 | 5,182.46 | 117,724 |
| 2024-06-25 | 5,330.00 | 5,380.00 | 5,270.00 | 5,370.00 | 5,231.17 | 190,847 |
| 2024-06-24 | 5,290.00 | 5,360.00 | 5,260.00 | 5,330.00 | 5,192.20 | 162,974 |
| 2024-06-21 | 5,400.00 | 5,470.00 | 5,300.00 | 5,340.00 | 5,201.94 | 436,923 |
| 2024-06-20 | 5,400.00 | 5,430.00 | 5,270.00 | 5,310.00 | 5,172.72 | 398,373 |
| 2024-06-19 | 5,500.00 | 5,510.00 | 5,320.00 | 5,450.00 | 5,309.10 | 688,729 |
| 2024-06-18 | 5,510.00 | 5,610.00 | 5,430.00 | 5,560.00 | 5,416.26 | 948,686 |
| 2024-06-17 | 5,570.00 | 6,020.00 | 5,340.00 | 5,620.00 | 5,474.70 | 7,323,986 |
| 2024-06-14 | 5,330.00 | 5,330.00 | 5,250.00 | 5,250.00 | 5,114.27 | 67,180 |
| 2024-06-13 | 5,280.00 | 5,330.00 | 5,260.00 | 5,330.00 | 5,192.20 | 82,964 |
| 2024-06-12 | 5,310.00 | 5,440.00 | 5,240.00 | 5,320.00 | 5,182.46 | 147,481 |
| 2024-06-11 | 5,350.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,153.24 | 65,613 |
| 2024-06-10 | 5,310.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,162.98 | 57,411 |
| 2024-06-07 | 5,250.00 | 5,330.00 | 5,210.00 | 5,300.00 | 5,162.98 | 105,321 |
| 2024-06-05 | 5,270.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,075.30 | 69,194 |
| 2024-06-04 | 5,230.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,133.75 | 39,443 |
| 2024-06-03 | 5,240.00 | 5,310.00 | 5,210.00 | 5,250.00 | 5,114.27 | 54,872 |
| 2024-05-31 | 5,170.00 | 5,290.00 | 5,170.00 | 5,270.00 | 5,133.75 | 91,054 |
| 2024-05-30 | 5,180.00 | 5,260.00 | 5,110.00 | 5,190.00 | 5,055.82 | 78,028 |
| 2024-05-29 | 5,300.00 | 5,320.00 | 5,160.00 | 5,180.00 | 5,046.08 | 173,166 |
| 2024-05-28 | 5,360.00 | 5,460.00 | 5,310.00 | 5,340.00 | 5,201.94 | 102,046 |
| 2024-05-27 | 5,460.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,250.65 | 173,296 |
| 2024-05-24 | 5,430.00 | 5,570.00 | 5,350.00 | 5,480.00 | 5,338.32 | 276,414 |
| 2024-05-23 | 5,370.00 | 5,620.00 | 5,340.00 | 5,480.00 | 5,338.32 | 749,827 |
| 2024-05-22 | 5,560.00 | 5,560.00 | 5,280.00 | 5,370.00 | 5,231.17 | 516,675 |
| 2024-05-21 | 5,300.00 | 5,500.00 | 5,210.00 | 5,490.00 | 5,348.07 | 685,090 |
| 2024-05-20 | 5,260.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,162.98 | 41,700 |
| 2024-05-17 | 5,220.00 | 5,380.00 | 5,200.00 | 5,270.00 | 5,133.75 | 141,555 |
| 2024-05-16 | 5,230.00 | 5,260.00 | 5,230.00 | 5,240.00 | 5,104.53 | 54,497 |
| 2024-05-14 | 5,200.00 | 5,250.00 | 5,200.00 | 5,230.00 | 5,094.79 | 42,184 |
| 2024-05-13 | 5,270.00 | 5,270.00 | 5,200.00 | 5,220.00 | 5,085.05 | 51,676 |
| 2024-05-10 | 5,270.00 | 5,270.00 | 5,210.00 | 5,230.00 | 5,094.79 | 44,378 |
| 2024-05-09 | 5,240.00 | 5,270.00 | 5,230.00 | 5,240.00 | 5,104.53 | 35,279 |
| 2024-05-08 | 5,210.00 | 5,270.00 | 5,210.00 | 5,240.00 | 5,104.53 | 32,001 |
| 2024-05-07 | 5,260.00 | 5,280.00 | 5,200.00 | 5,230.00 | 5,094.79 | 46,262 |
| 2024-05-03 | 5,290.00 | 5,300.00 | 5,240.00 | 5,260.00 | 5,124.01 | 39,714 |
| 2024-05-02 | 5,240.00 | 5,310.00 | 5,220.00 | 5,290.00 | 5,153.24 | 66,023 |
| 2024-04-30 | 5,200.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,094.79 | 46,027 |
| 2024-04-29 | 5,200.00 | 5,210.00 | 5,170.00 | 5,210.00 | 5,075.30 | 36,777 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.