Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,200.00 | 5,230.00 | 5,140.00 | 5,230.00 | 5,057.60 | 22,951 |
| 2023-05-03 | 5,060.00 | 5,430.00 | 5,060.00 | 5,190.00 | 5,018.92 | 99,138 |
| 2023-05-02 | 5,100.00 | 5,150.00 | 5,080.00 | 5,150.00 | 4,980.24 | 61,692 |
| 2023-04-28 | 5,150.00 | 5,180.00 | 5,080.00 | 5,100.00 | 4,931.88 | 61,534 |
| 2023-04-27 | 5,230.00 | 5,230.00 | 5,090.00 | 5,150.00 | 4,980.24 | 54,695 |
| 2023-04-26 | 5,220.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,067.27 | 50,125 |
| 2023-04-25 | 5,340.00 | 5,370.00 | 5,240.00 | 5,290.00 | 5,115.62 | 72,856 |
| 2023-04-24 | 5,410.00 | 5,420.00 | 5,350.00 | 5,370.00 | 5,192.98 | 49,862 |
| 2023-04-21 | 5,450.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,251.01 | 40,031 |
| 2023-04-20 | 5,620.00 | 5,620.00 | 5,450.00 | 5,490.00 | 5,309.03 | 82,145 |
| 2023-04-19 | 5,650.00 | 5,650.00 | 5,540.00 | 5,620.00 | 5,434.74 | 69,080 |
| 2023-04-18 | 5,690.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,463.75 | 59,244 |
| 2023-04-17 | 5,680.00 | 5,710.00 | 5,640.00 | 5,690.00 | 5,502.44 | 52,284 |
| 2023-04-14 | 5,690.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,492.77 | 74,730 |
| 2023-04-13 | 5,590.00 | 5,770.00 | 5,540.00 | 5,690.00 | 5,502.44 | 174,758 |
| 2023-04-12 | 5,530.00 | 5,630.00 | 5,520.00 | 5,620.00 | 5,434.74 | 136,813 |
| 2023-04-11 | 5,470.00 | 5,730.00 | 5,470.00 | 5,570.00 | 5,386.39 | 239,782 |
| 2023-04-10 | 5,570.00 | 5,580.00 | 5,460.00 | 5,500.00 | 5,318.70 | 62,397 |
| 2023-04-07 | 5,560.00 | 5,590.00 | 5,510.00 | 5,530.00 | 5,347.71 | 63,311 |
| 2023-04-06 | 5,570.00 | 5,620.00 | 5,530.00 | 5,570.00 | 5,386.39 | 71,929 |
| 2023-04-05 | 5,550.00 | 5,650.00 | 5,500.00 | 5,570.00 | 5,386.39 | 130,513 |
| 2023-04-04 | 5,650.00 | 6,000.00 | 5,520.00 | 5,550.00 | 5,367.05 | 473,858 |
| 2023-04-03 | 5,460.00 | 5,500.00 | 5,440.00 | 5,500.00 | 5,318.70 | 94,898 |
| 2023-03-31 | 5,470.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,280.02 | 38,015 |
| 2023-03-30 | 5,410.00 | 5,480.00 | 5,360.00 | 5,470.00 | 5,289.69 | 61,507 |
| 2023-03-29 | 5,410.00 | 5,420.00 | 5,350.00 | 5,390.00 | 5,212.33 | 36,667 |
| 2023-03-28 | 5,360.00 | 5,500.00 | 5,340.00 | 5,420.00 | 5,241.34 | 46,251 |
| 2023-03-27 | 5,370.00 | 5,400.00 | 5,280.00 | 5,400.00 | 5,222.00 | 93,689 |
| 2023-03-24 | 5,380.00 | 5,400.00 | 5,360.00 | 5,380.00 | 5,202.65 | 50,145 |
| 2023-03-23 | 5,450.00 | 5,480.00 | 5,370.00 | 5,380.00 | 5,202.65 | 59,936 |
| 2023-03-22 | 5,550.00 | 5,560.00 | 5,450.00 | 5,490.00 | 5,309.03 | 71,259 |
| 2023-03-21 | 5,550.00 | 5,570.00 | 5,510.00 | 5,550.00 | 5,367.05 | 51,127 |
| 2023-03-20 | 5,500.00 | 5,580.00 | 5,480.00 | 5,530.00 | 5,347.71 | 42,134 |
| 2023-03-17 | 5,420.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,318.70 | 78,373 |
| 2023-03-16 | 5,460.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,241.34 | 87,845 |
| 2023-03-15 | 5,470.00 | 5,520.00 | 5,430.00 | 5,490.00 | 5,309.03 | 73,811 |
| 2023-03-14 | 5,700.00 | 5,740.00 | 5,370.00 | 5,420.00 | 5,241.34 | 227,493 |
| 2023-03-13 | 5,810.00 | 5,860.00 | 5,590.00 | 5,740.00 | 5,550.79 | 158,728 |
| 2023-03-10 | 6,030.00 | 6,030.00 | 5,860.00 | 5,880.00 | 5,686.17 | 131,512 |
| 2023-03-09 | 5,990.00 | 6,050.00 | 5,850.00 | 6,030.00 | 5,831.23 | 108,400 |
| 2023-03-08 | 5,980.00 | 6,060.00 | 5,910.00 | 5,980.00 | 5,782.88 | 191,570 |
| 2023-03-07 | 5,780.00 | 6,100.00 | 5,740.00 | 6,060.00 | 5,860.24 | 554,507 |
| 2023-03-06 | 5,790.00 | 5,820.00 | 5,680.00 | 5,780.00 | 5,589.47 | 95,200 |
| 2023-03-03 | 5,800.00 | 5,890.00 | 5,780.00 | 5,780.00 | 5,589.47 | 145,022 |
| 2023-03-02 | 5,780.00 | 5,860.00 | 5,740.00 | 5,800.00 | 5,608.81 | 192,153 |
| 2023-02-28 | 5,740.00 | 5,820.00 | 5,660.00 | 5,740.00 | 5,550.79 | 352,576 |
| 2023-02-27 | 5,590.00 | 6,260.00 | 5,590.00 | 5,750.00 | 5,560.46 | 4,548,055 |
| 2023-02-24 | 5,570.00 | 5,630.00 | 5,460.00 | 5,490.00 | 5,309.03 | 93,640 |
| 2023-02-23 | 5,550.00 | 5,590.00 | 5,530.00 | 5,570.00 | 5,386.39 | 43,139 |
| 2023-02-22 | 5,670.00 | 5,670.00 | 5,560.00 | 5,570.00 | 5,386.39 | 54,799 |
| 2023-02-21 | 5,680.00 | 5,700.00 | 5,660.00 | 5,680.00 | 5,492.77 | 19,054 |
| 2023-02-20 | 5,650.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,492.77 | 33,555 |
| 2023-02-17 | 5,700.00 | 5,730.00 | 5,660.00 | 5,660.00 | 5,473.42 | 24,794 |
| 2023-02-16 | 5,700.00 | 5,720.00 | 5,670.00 | 5,720.00 | 5,531.45 | 34,928 |
| 2023-02-15 | 5,790.00 | 5,810.00 | 5,640.00 | 5,690.00 | 5,502.44 | 52,536 |
| 2023-02-14 | 5,740.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,608.81 | 67,469 |
| 2023-02-13 | 5,810.00 | 5,830.00 | 5,730.00 | 5,750.00 | 5,560.46 | 75,237 |
| 2023-02-10 | 5,820.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,589.47 | 73,179 |
| 2023-02-09 | 5,870.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,666.83 | 80,091 |
| 2023-02-08 | 5,810.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,676.50 | 75,667 |
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.