Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,160.00 | 5,200.00 | 5,150.00 | 5,190.00 | 5,055.82 | 44,114 |
| 2024-04-25 | 5,140.00 | 5,190.00 | 5,140.00 | 5,160.00 | 5,026.60 | 34,390 |
| 2024-04-24 | 5,150.00 | 5,200.00 | 5,150.00 | 5,160.00 | 5,026.60 | 29,942 |
| 2024-04-23 | 5,150.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,036.34 | 89,595 |
| 2024-04-22 | 5,140.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,016.86 | 32,584 |
| 2024-04-19 | 5,170.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,007.11 | 60,468 |
| 2024-04-18 | 5,080.00 | 5,150.00 | 5,080.00 | 5,140.00 | 5,007.11 | 37,222 |
| 2024-04-17 | 5,120.00 | 5,150.00 | 5,090.00 | 5,090.00 | 4,958.41 | 36,594 |
| 2024-04-16 | 5,120.00 | 5,170.00 | 5,080.00 | 5,120.00 | 4,987.63 | 64,500 |
| 2024-04-15 | 5,120.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,036.34 | 63,974 |
| 2024-04-12 | 5,190.00 | 5,210.00 | 5,150.00 | 5,170.00 | 5,036.34 | 81,946 |
| 2024-04-11 | 5,310.00 | 5,580.00 | 5,170.00 | 5,200.00 | 5,065.56 | 575,872 |
| 2024-04-09 | 5,220.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,065.56 | 98,785 |
| 2024-04-08 | 5,210.00 | 5,270.00 | 5,200.00 | 5,240.00 | 5,104.53 | 42,192 |
| 2024-04-05 | 5,190.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,094.79 | 57,403 |
| 2024-04-04 | 5,210.00 | 5,260.00 | 5,200.00 | 5,210.00 | 5,075.30 | 47,570 |
| 2024-04-03 | 5,240.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,104.53 | 39,122 |
| 2024-04-02 | 5,240.00 | 5,360.00 | 5,180.00 | 5,240.00 | 5,104.53 | 105,796 |
| 2024-04-01 | 5,210.00 | 5,260.00 | 5,210.00 | 5,230.00 | 5,094.79 | 36,707 |
| 2024-03-29 | 5,170.00 | 5,240.00 | 5,170.00 | 5,210.00 | 5,075.30 | 48,717 |
| 2024-03-28 | 5,220.00 | 5,230.00 | 5,180.00 | 5,180.00 | 5,046.08 | 37,640 |
| 2024-03-27 | 5,230.00 | 5,230.00 | 5,200.00 | 5,210.00 | 5,075.30 | 30,752 |
| 2024-03-26 | 5,210.00 | 5,250.00 | 5,200.00 | 5,230.00 | 5,094.79 | 29,383 |
| 2024-03-25 | 5,200.00 | 5,250.00 | 5,180.00 | 5,240.00 | 5,104.53 | 60,065 |
| 2024-03-22 | 5,210.00 | 5,270.00 | 5,160.00 | 5,210.00 | 5,075.30 | 44,690 |
| 2024-03-21 | 5,160.00 | 5,200.00 | 5,150.00 | 5,200.00 | 5,065.56 | 35,035 |
| 2024-03-20 | 5,150.00 | 5,310.00 | 5,100.00 | 5,160.00 | 5,026.60 | 190,520 |
| 2024-03-19 | 5,100.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,968.15 | 45,189 |
| 2024-03-18 | 5,130.00 | 5,140.00 | 5,090.00 | 5,120.00 | 4,987.63 | 23,328 |
| 2024-03-15 | 5,170.00 | 5,170.00 | 5,100.00 | 5,120.00 | 4,987.63 | 41,606 |
| 2024-03-14 | 5,140.00 | 5,260.00 | 5,130.00 | 5,170.00 | 5,036.34 | 60,545 |
| 2024-03-13 | 5,110.00 | 5,140.00 | 5,080.00 | 5,100.00 | 4,968.15 | 29,514 |
| 2024-03-12 | 5,150.00 | 5,180.00 | 5,100.00 | 5,130.00 | 4,997.37 | 24,663 |
| 2024-03-11 | 5,200.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,016.86 | 38,428 |
| 2024-03-08 | 5,150.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,065.56 | 49,810 |
| 2024-03-07 | 5,130.00 | 5,200.00 | 5,110.00 | 5,150.00 | 5,016.86 | 35,777 |
| 2024-03-06 | 5,100.00 | 5,160.00 | 5,080.00 | 5,130.00 | 4,997.37 | 15,768 |
| 2024-03-05 | 5,100.00 | 5,130.00 | 5,040.00 | 5,120.00 | 4,987.63 | 35,426 |
| 2024-03-04 | 5,080.00 | 5,110.00 | 5,070.00 | 5,080.00 | 4,948.67 | 27,442 |
| 2024-02-29 | 5,120.00 | 5,130.00 | 5,070.00 | 5,080.00 | 4,948.67 | 39,271 |
| 2024-02-28 | 5,120.00 | 5,160.00 | 5,100.00 | 5,120.00 | 4,987.63 | 38,786 |
| 2024-02-27 | 5,160.00 | 5,200.00 | 5,120.00 | 5,120.00 | 4,987.63 | 41,071 |
| 2024-02-26 | 5,150.00 | 5,200.00 | 5,140.00 | 5,180.00 | 5,046.08 | 18,795 |
| 2024-02-23 | 5,170.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,046.08 | 70,463 |
| 2024-02-22 | 5,210.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,055.82 | 59,521 |
| 2024-02-21 | 5,260.00 | 5,280.00 | 5,200.00 | 5,200.00 | 5,065.56 | 82,874 |
| 2024-02-20 | 5,260.00 | 5,280.00 | 5,250.00 | 5,250.00 | 5,114.27 | 32,180 |
| 2024-02-19 | 5,280.00 | 5,300.00 | 5,250.00 | 5,270.00 | 5,133.75 | 45,650 |
| 2024-02-16 | 5,260.00 | 5,300.00 | 5,240.00 | 5,290.00 | 5,153.24 | 37,530 |
| 2024-02-15 | 5,320.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,143.49 | 47,559 |
| 2024-02-14 | 5,260.00 | 5,310.00 | 5,240.00 | 5,280.00 | 5,143.49 | 62,759 |
| 2024-02-13 | 5,270.00 | 5,300.00 | 5,220.00 | 5,300.00 | 5,162.98 | 103,014 |
| 2024-02-08 | 5,220.00 | 5,260.00 | 5,210.00 | 5,250.00 | 5,114.27 | 36,689 |
| 2024-02-07 | 5,230.00 | 5,240.00 | 5,190.00 | 5,240.00 | 5,104.53 | 51,874 |
| 2024-02-06 | 5,210.00 | 5,240.00 | 5,170.00 | 5,230.00 | 5,094.79 | 43,727 |
| 2024-02-05 | 5,180.00 | 5,210.00 | 5,160.00 | 5,210.00 | 5,075.30 | 38,642 |
| 2024-02-02 | 5,170.00 | 5,230.00 | 5,170.00 | 5,200.00 | 5,065.56 | 69,438 |
| 2024-02-01 | 5,130.00 | 5,220.00 | 5,120.00 | 5,180.00 | 5,046.08 | 96,097 |
| 2024-01-31 | 5,210.00 | 5,380.00 | 5,150.00 | 5,170.00 | 5,036.34 | 227,503 |
| 2024-01-30 | 5,230.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,104.53 | 57,156 |
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.