Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,240.00 | 5,310.00 | 5,220.00 | 5,230.00 | 5,094.79 | 118,764 |
| 2024-01-26 | 5,180.00 | 5,280.00 | 5,170.00 | 5,270.00 | 5,133.75 | 96,745 |
| 2024-01-25 | 5,260.00 | 5,280.00 | 5,170.00 | 5,220.00 | 5,085.05 | 185,248 |
| 2024-01-24 | 5,340.00 | 5,360.00 | 5,240.00 | 5,270.00 | 5,133.75 | 258,022 |
| 2024-01-23 | 5,350.00 | 5,510.00 | 5,320.00 | 5,370.00 | 5,231.17 | 289,017 |
| 2024-01-22 | 5,650.00 | 5,660.00 | 5,430.00 | 5,430.00 | 5,289.62 | 794,293 |
| 2024-01-19 | 5,450.00 | 5,960.00 | 5,350.00 | 5,960.00 | 5,805.91 | 2,823,518 |
| 2024-01-18 | 5,220.00 | 5,330.00 | 5,210.00 | 5,300.00 | 5,162.98 | 191,219 |
| 2024-01-17 | 5,350.00 | 5,370.00 | 5,170.00 | 5,170.00 | 5,036.34 | 294,384 |
| 2024-01-16 | 5,210.00 | 5,270.00 | 5,160.00 | 5,210.00 | 5,075.30 | 95,897 |
| 2024-01-15 | 5,290.00 | 5,310.00 | 5,230.00 | 5,250.00 | 5,114.27 | 79,708 |
| 2024-01-12 | 5,440.00 | 5,460.00 | 5,300.00 | 5,310.00 | 5,172.72 | 118,023 |
| 2024-01-11 | 5,480.00 | 5,480.00 | 5,390.00 | 5,440.00 | 5,299.36 | 76,885 |
| 2024-01-10 | 5,490.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,270.13 | 91,424 |
| 2024-01-09 | 5,370.00 | 5,450.00 | 5,360.00 | 5,450.00 | 5,309.10 | 97,430 |
| 2024-01-08 | 5,290.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,221.43 | 143,872 |
| 2024-01-05 | 5,310.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,153.24 | 135,441 |
| 2024-01-04 | 5,440.00 | 5,440.00 | 5,320.00 | 5,340.00 | 5,201.94 | 149,893 |
| 2024-01-03 | 5,460.00 | 5,500.00 | 5,430.00 | 5,440.00 | 5,299.36 | 80,784 |
| 2024-01-02 | 5,440.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,377.29 | 118,463 |
| 2023-12-28 | 5,430.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,357.81 | 122,652 |
| 2023-12-27 | 5,450.00 | 5,480.00 | 5,380.00 | 5,420.00 | 5,279.88 | 134,285 |
| 2023-12-26 | 5,510.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,299.36 | 240,997 |
| 2023-12-22 | 5,420.00 | 5,550.00 | 5,340.00 | 5,520.00 | 5,338.04 | 335,338 |
| 2023-12-21 | 5,400.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,222.00 | 165,506 |
| 2023-12-20 | 5,400.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,241.34 | 141,305 |
| 2023-12-19 | 5,500.00 | 5,520.00 | 5,350.00 | 5,380.00 | 5,202.65 | 222,418 |
| 2023-12-18 | 5,570.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,328.37 | 253,666 |
| 2023-12-15 | 5,520.00 | 5,580.00 | 5,460.00 | 5,550.00 | 5,367.05 | 169,568 |
| 2023-12-14 | 5,490.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,309.03 | 184,582 |
| 2023-12-13 | 5,630.00 | 5,630.00 | 5,440.00 | 5,490.00 | 5,309.03 | 305,437 |
| 2023-12-12 | 5,670.00 | 5,690.00 | 5,540.00 | 5,640.00 | 5,454.08 | 235,447 |
| 2023-12-11 | 5,790.00 | 5,790.00 | 5,640.00 | 5,670.00 | 5,483.10 | 325,525 |
| 2023-12-08 | 5,660.00 | 5,730.00 | 5,590.00 | 5,700.00 | 5,512.11 | 321,699 |
| 2023-12-07 | 5,750.00 | 5,760.00 | 5,560.00 | 5,630.00 | 5,444.41 | 464,653 |
| 2023-12-06 | 5,660.00 | 5,660.00 | 5,520.00 | 5,620.00 | 5,434.74 | 227,324 |
| 2023-12-05 | 5,680.00 | 5,710.00 | 5,490.00 | 5,610.00 | 5,425.07 | 603,777 |
| 2023-12-04 | 5,480.00 | 5,660.00 | 5,400.00 | 5,560.00 | 5,376.72 | 482,205 |
| 2023-12-01 | 5,350.00 | 5,620.00 | 5,320.00 | 5,600.00 | 5,415.40 | 499,832 |
| 2023-11-30 | 5,300.00 | 5,320.00 | 5,260.00 | 5,320.00 | 5,144.63 | 111,391 |
| 2023-11-29 | 5,350.00 | 5,410.00 | 5,300.00 | 5,330.00 | 5,154.30 | 178,381 |
| 2023-11-28 | 5,360.00 | 5,420.00 | 5,300.00 | 5,400.00 | 5,222.00 | 252,316 |
| 2023-11-27 | 5,250.00 | 5,330.00 | 5,240.00 | 5,330.00 | 5,154.30 | 97,341 |
| 2023-11-24 | 5,290.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,076.94 | 108,973 |
| 2023-11-23 | 5,350.00 | 5,350.00 | 5,270.00 | 5,280.00 | 5,105.95 | 78,361 |
| 2023-11-22 | 5,290.00 | 5,340.00 | 5,280.00 | 5,320.00 | 5,144.63 | 92,988 |
| 2023-11-21 | 5,370.00 | 5,370.00 | 5,260.00 | 5,320.00 | 5,144.63 | 110,009 |
| 2023-11-20 | 5,310.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,192.98 | 117,437 |
| 2023-11-17 | 5,290.00 | 5,420.00 | 5,250.00 | 5,340.00 | 5,163.97 | 170,218 |
| 2023-11-16 | 5,310.00 | 5,410.00 | 5,280.00 | 5,340.00 | 5,163.97 | 148,091 |
| 2023-11-15 | 5,250.00 | 5,360.00 | 5,230.00 | 5,310.00 | 5,134.96 | 209,771 |
| 2023-11-14 | 5,080.00 | 5,290.00 | 5,060.00 | 5,290.00 | 5,115.62 | 284,588 |
| 2023-11-13 | 5,210.00 | 5,260.00 | 5,080.00 | 5,100.00 | 4,931.88 | 279,297 |
| 2023-11-10 | 5,120.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,018.92 | 188,314 |
| 2023-11-09 | 5,220.00 | 5,250.00 | 5,110.00 | 5,150.00 | 4,980.24 | 291,034 |
| 2023-11-08 | 5,340.00 | 5,670.00 | 5,210.00 | 5,240.00 | 5,067.27 | 2,235,132 |
| 2023-11-07 | 5,230.00 | 5,290.00 | 5,120.00 | 5,280.00 | 5,105.95 | 454,587 |
| 2023-11-06 | 5,200.00 | 5,230.00 | 5,120.00 | 5,230.00 | 5,057.60 | 294,862 |
| 2023-11-03 | 5,230.00 | 5,390.00 | 5,140.00 | 5,260.00 | 5,086.61 | 584,236 |
| 2023-11-02 | 5,110.00 | 5,230.00 | 5,090.00 | 5,170.00 | 4,999.58 | 478,873 |
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.