Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,250.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,154.30 | 189,806 |
| 2023-07-31 | 5,160.00 | 5,220.00 | 5,100.00 | 5,220.00 | 5,047.93 | 137,831 |
| 2023-07-28 | 4,950.00 | 5,140.00 | 4,950.00 | 5,070.00 | 4,902.87 | 147,172 |
| 2023-07-27 | 4,835.00 | 5,050.00 | 4,835.00 | 4,990.00 | 4,825.51 | 391,408 |
| 2023-07-26 | 5,220.00 | 5,790.00 | 4,800.00 | 4,885.00 | 4,723.97 | 7,476,096 |
| 2023-07-25 | 5,190.00 | 5,240.00 | 5,110.00 | 5,170.00 | 4,999.58 | 92,787 |
| 2023-07-24 | 5,450.00 | 5,450.00 | 5,170.00 | 5,200.00 | 5,028.59 | 137,568 |
| 2023-07-21 | 5,400.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,270.35 | 97,849 |
| 2023-07-20 | 5,500.00 | 5,500.00 | 5,380.00 | 5,450.00 | 5,270.35 | 103,937 |
| 2023-07-19 | 5,600.00 | 5,800.00 | 5,380.00 | 5,440.00 | 5,260.68 | 563,639 |
| 2023-07-18 | 5,430.00 | 5,530.00 | 5,390.00 | 5,460.00 | 5,280.02 | 85,016 |
| 2023-07-17 | 5,410.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,299.36 | 117,967 |
| 2023-07-14 | 5,360.00 | 5,400.00 | 5,290.00 | 5,350.00 | 5,173.64 | 46,311 |
| 2023-07-13 | 5,250.00 | 5,390.00 | 5,250.00 | 5,360.00 | 5,183.31 | 46,868 |
| 2023-07-12 | 5,340.00 | 5,340.00 | 5,210.00 | 5,250.00 | 5,076.94 | 57,453 |
| 2023-07-11 | 5,230.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,115.62 | 39,637 |
| 2023-07-10 | 5,120.00 | 5,290.00 | 5,100.00 | 5,290.00 | 5,115.62 | 30,198 |
| 2023-07-07 | 5,200.00 | 5,250.00 | 5,110.00 | 5,150.00 | 4,980.24 | 71,305 |
| 2023-07-06 | 5,310.00 | 5,420.00 | 5,200.00 | 5,200.00 | 5,028.59 | 91,383 |
| 2023-07-05 | 5,340.00 | 5,400.00 | 5,330.00 | 5,340.00 | 5,163.97 | 42,055 |
| 2023-07-04 | 5,400.00 | 5,450.00 | 5,350.00 | 5,360.00 | 5,183.31 | 35,237 |
| 2023-07-03 | 5,400.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,222.00 | 31,422 |
| 2023-06-30 | 5,330.00 | 5,430.00 | 5,320.00 | 5,350.00 | 5,173.64 | 34,680 |
| 2023-06-29 | 5,490.00 | 5,510.00 | 5,360.00 | 5,360.00 | 5,183.31 | 72,555 |
| 2023-06-28 | 5,430.00 | 5,540.00 | 5,430.00 | 5,470.00 | 5,289.69 | 31,980 |
| 2023-06-27 | 5,570.00 | 5,570.00 | 5,470.00 | 5,470.00 | 5,289.69 | 38,080 |
| 2023-06-26 | 5,510.00 | 5,560.00 | 5,370.00 | 5,550.00 | 5,367.05 | 47,767 |
| 2023-06-23 | 5,520.00 | 5,550.00 | 5,410.00 | 5,460.00 | 5,280.02 | 66,721 |
| 2023-06-22 | 5,550.00 | 5,610.00 | 5,490.00 | 5,540.00 | 5,357.38 | 60,910 |
| 2023-06-21 | 5,720.00 | 5,760.00 | 5,520.00 | 5,520.00 | 5,338.04 | 143,119 |
| 2023-06-20 | 5,700.00 | 5,860.00 | 5,690.00 | 5,720.00 | 5,531.45 | 82,730 |
| 2023-06-19 | 5,760.00 | 5,810.00 | 5,690.00 | 5,740.00 | 5,550.79 | 38,913 |
| 2023-06-16 | 5,690.00 | 5,770.00 | 5,670.00 | 5,760.00 | 5,570.13 | 53,335 |
| 2023-06-15 | 5,780.00 | 5,820.00 | 5,670.00 | 5,690.00 | 5,502.44 | 82,033 |
| 2023-06-14 | 5,920.00 | 5,930.00 | 5,690.00 | 5,770.00 | 5,579.80 | 95,983 |
| 2023-06-13 | 5,900.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,686.17 | 80,438 |
| 2023-06-12 | 5,880.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,724.85 | 90,535 |
| 2023-06-09 | 5,910.00 | 6,060.00 | 5,860.00 | 5,920.00 | 5,724.85 | 179,200 |
| 2023-06-08 | 5,910.00 | 5,920.00 | 5,790.00 | 5,890.00 | 5,695.84 | 100,749 |
| 2023-06-07 | 5,920.00 | 5,960.00 | 5,880.00 | 5,890.00 | 5,695.84 | 104,234 |
| 2023-06-05 | 5,920.00 | 5,970.00 | 5,820.00 | 5,960.00 | 5,763.54 | 138,629 |
| 2023-06-02 | 5,850.00 | 6,020.00 | 5,760.00 | 5,930.00 | 5,734.52 | 322,565 |
| 2023-06-01 | 5,750.00 | 5,820.00 | 5,720.00 | 5,820.00 | 5,628.15 | 98,540 |
| 2023-05-31 | 5,740.00 | 5,830.00 | 5,680.00 | 5,770.00 | 5,579.80 | 142,859 |
| 2023-05-30 | 5,950.00 | 5,960.00 | 5,680.00 | 5,750.00 | 5,560.46 | 350,877 |
| 2023-05-26 | 5,920.00 | 5,990.00 | 5,860.00 | 5,990.00 | 5,792.55 | 206,043 |
| 2023-05-25 | 6,000.00 | 6,070.00 | 5,900.00 | 5,920.00 | 5,724.85 | 264,632 |
| 2023-05-24 | 6,110.00 | 6,140.00 | 6,000.00 | 6,040.00 | 5,840.90 | 341,535 |
| 2023-05-23 | 6,300.00 | 6,330.00 | 6,090.00 | 6,140.00 | 5,937.60 | 513,412 |
| 2023-05-22 | 6,470.00 | 6,550.00 | 6,330.00 | 6,350.00 | 6,140.68 | 652,542 |
| 2023-05-19 | 6,420.00 | 6,660.00 | 6,310.00 | 6,460.00 | 6,247.05 | 1,059,160 |
| 2023-05-18 | 6,590.00 | 6,650.00 | 6,470.00 | 6,480.00 | 6,266.39 | 849,513 |
| 2023-05-17 | 6,700.00 | 7,110.00 | 6,470.00 | 6,580.00 | 6,363.10 | 4,041,636 |
| 2023-05-16 | 6,700.00 | 7,750.00 | 6,270.00 | 6,770.00 | 6,546.83 | 21,686,010 |
| 2023-05-15 | 6,700.00 | 7,180.00 | 6,350.00 | 6,480.00 | 6,266.39 | 8,487,092 |
| 2023-05-12 | 6,070.00 | 7,280.00 | 5,760.00 | 7,070.00 | 6,836.95 | 16,090,470 |
| 2023-05-11 | 5,650.00 | 6,760.00 | 5,550.00 | 5,760.00 | 5,570.13 | 9,581,008 |
| 2023-05-10 | 5,250.00 | 5,300.00 | 5,250.00 | 5,260.00 | 5,086.61 | 43,927 |
| 2023-05-09 | 5,210.00 | 5,260.00 | 5,200.00 | 5,250.00 | 5,076.94 | 18,568 |
| 2023-05-08 | 5,230.00 | 5,270.00 | 5,220.00 | 5,260.00 | 5,086.61 | 44,250 |
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.