Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,970.00 | 5,060.00 | 4,970.00 | 5,060.00 | 4,893.20 | 162,448 |
| 2023-10-31 | 5,120.00 | 5,170.00 | 4,950.00 | 4,955.00 | 4,791.66 | 532,396 |
| 2023-10-30 | 5,230.00 | 5,320.00 | 5,040.00 | 5,070.00 | 4,902.87 | 612,190 |
| 2023-10-27 | 5,170.00 | 5,460.00 | 5,120.00 | 5,280.00 | 5,105.95 | 1,687,659 |
| 2023-10-26 | 5,480.00 | 5,640.00 | 5,050.00 | 5,160.00 | 4,989.91 | 1,435,796 |
| 2023-10-25 | 6,060.00 | 6,090.00 | 5,520.00 | 5,560.00 | 5,376.72 | 2,185,465 |
| 2023-10-24 | 7,600.00 | 7,730.00 | 5,830.00 | 5,970.00 | 5,773.21 | 11,843,900 |
| 2023-10-23 | 6,850.00 | 6,850.00 | 6,320.00 | 6,850.00 | 6,624.20 | 7,778,176 |
| 2023-10-20 | 5,010.00 | 5,340.00 | 4,940.00 | 5,270.00 | 5,096.28 | 653,931 |
| 2023-10-19 | 5,030.00 | 5,050.00 | 4,975.00 | 5,020.00 | 4,854.52 | 30,533 |
| 2023-10-18 | 5,070.00 | 5,140.00 | 5,060.00 | 5,080.00 | 4,912.54 | 22,342 |
| 2023-10-17 | 5,060.00 | 5,150.00 | 5,050.00 | 5,070.00 | 4,902.87 | 33,317 |
| 2023-10-16 | 5,070.00 | 5,120.00 | 4,975.00 | 5,060.00 | 4,893.20 | 32,233 |
| 2023-10-13 | 5,040.00 | 5,100.00 | 5,030.00 | 5,070.00 | 4,902.87 | 19,312 |
| 2023-10-12 | 5,060.00 | 5,100.00 | 5,040.00 | 5,040.00 | 4,873.86 | 31,987 |
| 2023-10-11 | 4,990.00 | 5,080.00 | 4,990.00 | 5,060.00 | 4,893.20 | 27,234 |
| 2023-10-10 | 5,030.00 | 5,070.00 | 4,950.00 | 5,010.00 | 4,844.85 | 29,572 |
| 2023-10-06 | 4,925.00 | 5,050.00 | 4,925.00 | 5,030.00 | 4,864.19 | 27,134 |
| 2023-10-05 | 4,970.00 | 5,020.00 | 4,935.00 | 4,935.00 | 4,772.32 | 40,248 |
| 2023-10-04 | 5,060.00 | 5,150.00 | 4,950.00 | 4,970.00 | 4,806.17 | 111,733 |
| 2023-09-27 | 5,010.00 | 5,160.00 | 5,010.00 | 5,160.00 | 4,989.91 | 64,451 |
| 2023-09-26 | 5,160.00 | 5,260.00 | 5,050.00 | 5,050.00 | 4,883.53 | 120,736 |
| 2023-09-25 | 5,060.00 | 5,160.00 | 5,040.00 | 5,070.00 | 4,902.87 | 52,799 |
| 2023-09-22 | 5,050.00 | 5,190.00 | 5,050.00 | 5,110.00 | 4,941.55 | 26,525 |
| 2023-09-21 | 5,150.00 | 5,210.00 | 5,090.00 | 5,140.00 | 4,970.57 | 58,086 |
| 2023-09-20 | 5,190.00 | 5,240.00 | 5,170.00 | 5,210.00 | 5,038.26 | 33,921 |
| 2023-09-19 | 5,310.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,076.94 | 40,078 |
| 2023-09-18 | 5,310.00 | 5,360.00 | 5,250.00 | 5,310.00 | 5,134.96 | 39,896 |
| 2023-09-15 | 5,300.00 | 5,320.00 | 5,260.00 | 5,310.00 | 5,134.96 | 28,242 |
| 2023-09-14 | 5,250.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,105.95 | 27,546 |
| 2023-09-13 | 5,260.00 | 5,320.00 | 5,210.00 | 5,290.00 | 5,115.62 | 52,295 |
| 2023-09-12 | 5,320.00 | 5,330.00 | 5,230.00 | 5,270.00 | 5,096.28 | 34,211 |
| 2023-09-11 | 5,280.00 | 5,330.00 | 5,250.00 | 5,330.00 | 5,154.30 | 74,033 |
| 2023-09-08 | 5,170.00 | 5,340.00 | 5,150.00 | 5,280.00 | 5,105.95 | 82,646 |
| 2023-09-07 | 5,160.00 | 5,220.00 | 5,130.00 | 5,190.00 | 5,018.92 | 58,823 |
| 2023-09-06 | 5,200.00 | 5,280.00 | 5,170.00 | 5,220.00 | 5,047.93 | 96,984 |
| 2023-09-05 | 5,170.00 | 5,170.00 | 5,080.00 | 5,140.00 | 4,970.57 | 39,066 |
| 2023-09-04 | 5,130.00 | 5,150.00 | 5,080.00 | 5,120.00 | 4,951.23 | 30,251 |
| 2023-09-01 | 5,150.00 | 5,180.00 | 5,080.00 | 5,110.00 | 4,941.55 | 42,579 |
| 2023-08-31 | 5,140.00 | 5,350.00 | 5,130.00 | 5,160.00 | 4,989.91 | 228,366 |
| 2023-08-30 | 5,100.00 | 5,170.00 | 5,100.00 | 5,160.00 | 4,989.91 | 29,409 |
| 2023-08-29 | 5,060.00 | 5,140.00 | 5,060.00 | 5,080.00 | 4,912.54 | 52,791 |
| 2023-08-28 | 5,070.00 | 5,120.00 | 5,020.00 | 5,110.00 | 4,941.55 | 30,817 |
| 2023-08-25 | 5,060.00 | 5,130.00 | 5,030.00 | 5,050.00 | 4,883.53 | 33,290 |
| 2023-08-24 | 5,070.00 | 5,100.00 | 5,010.00 | 5,080.00 | 4,912.54 | 29,859 |
| 2023-08-23 | 5,020.00 | 5,100.00 | 4,990.00 | 5,060.00 | 4,893.20 | 37,116 |
| 2023-08-22 | 5,010.00 | 5,080.00 | 4,985.00 | 5,020.00 | 4,854.52 | 45,269 |
| 2023-08-21 | 5,060.00 | 5,060.00 | 4,975.00 | 5,050.00 | 4,883.53 | 24,510 |
| 2023-08-18 | 5,020.00 | 5,050.00 | 4,950.00 | 5,050.00 | 4,883.53 | 34,620 |
| 2023-08-17 | 4,975.00 | 5,080.00 | 4,930.00 | 5,030.00 | 4,864.19 | 100,088 |
| 2023-08-16 | 5,140.00 | 5,180.00 | 5,020.00 | 5,060.00 | 4,893.20 | 92,517 |
| 2023-08-14 | 5,400.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,067.27 | 61,222 |
| 2023-08-11 | 5,350.00 | 5,400.00 | 5,320.00 | 5,350.00 | 5,173.64 | 38,604 |
| 2023-08-10 | 5,330.00 | 5,390.00 | 5,250.00 | 5,370.00 | 5,192.98 | 110,832 |
| 2023-08-09 | 5,140.00 | 5,340.00 | 5,130.00 | 5,290.00 | 5,115.62 | 94,426 |
| 2023-08-08 | 5,210.00 | 5,260.00 | 5,110.00 | 5,110.00 | 4,941.55 | 81,746 |
| 2023-08-07 | 5,290.00 | 5,290.00 | 5,180.00 | 5,240.00 | 5,067.27 | 57,365 |
| 2023-08-04 | 5,210.00 | 5,320.00 | 5,140.00 | 5,280.00 | 5,105.95 | 60,231 |
| 2023-08-03 | 5,160.00 | 5,270.00 | 5,090.00 | 5,210.00 | 5,038.26 | 83,407 |
| 2023-08-02 | 5,300.00 | 5,340.00 | 5,120.00 | 5,200.00 | 5,028.59 | 159,624 |
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.