Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,770.00 | 5,820.00 | 5,760.00 | 5,800.00 | 5,608.81 | 42,423 |
| 2023-02-06 | 5,830.00 | 5,830.00 | 5,760.00 | 5,790.00 | 5,599.14 | 42,846 |
| 2023-02-03 | 5,770.00 | 5,810.00 | 5,760.00 | 5,800.00 | 5,608.81 | 41,671 |
| 2023-02-02 | 5,740.00 | 5,810.00 | 5,720.00 | 5,780.00 | 5,589.47 | 82,025 |
| 2023-02-01 | 5,750.00 | 5,770.00 | 5,680.00 | 5,720.00 | 5,531.45 | 70,783 |
| 2023-01-31 | 5,740.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,560.46 | 30,502 |
| 2023-01-30 | 5,790.00 | 5,790.00 | 5,730.00 | 5,750.00 | 5,560.46 | 35,305 |
| 2023-01-27 | 5,760.00 | 5,800.00 | 5,740.00 | 5,780.00 | 5,589.47 | 41,276 |
| 2023-01-26 | 5,730.00 | 5,770.00 | 5,690.00 | 5,770.00 | 5,579.80 | 42,428 |
| 2023-01-25 | 5,660.00 | 5,770.00 | 5,640.00 | 5,740.00 | 5,550.79 | 58,372 |
| 2023-01-20 | 5,600.00 | 5,640.00 | 5,590.00 | 5,640.00 | 5,454.08 | 31,617 |
| 2023-01-19 | 5,570.00 | 5,610.00 | 5,550.00 | 5,610.00 | 5,425.07 | 22,914 |
| 2023-01-18 | 5,700.00 | 5,700.00 | 5,530.00 | 5,630.00 | 5,444.41 | 64,278 |
| 2023-01-17 | 5,780.00 | 5,800.00 | 5,690.00 | 5,710.00 | 5,521.78 | 47,695 |
| 2023-01-16 | 5,770.00 | 5,790.00 | 5,750.00 | 5,770.00 | 5,579.80 | 38,322 |
| 2023-01-13 | 5,780.00 | 5,860.00 | 5,750.00 | 5,770.00 | 5,579.80 | 52,101 |
| 2023-01-12 | 5,740.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,550.79 | 47,040 |
| 2023-01-11 | 5,680.00 | 5,740.00 | 5,680.00 | 5,720.00 | 5,531.45 | 61,458 |
| 2023-01-10 | 5,690.00 | 5,730.00 | 5,640.00 | 5,690.00 | 5,502.44 | 63,525 |
| 2023-01-09 | 5,680.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,512.11 | 118,528 |
| 2023-01-06 | 5,500.00 | 5,680.00 | 5,470.00 | 5,670.00 | 5,483.10 | 117,415 |
| 2023-01-05 | 5,600.00 | 5,610.00 | 5,440.00 | 5,530.00 | 5,347.71 | 53,742 |
| 2023-01-04 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,367.05 | 36,009 |
| 2023-01-03 | 5,370.00 | 5,510.00 | 5,330.00 | 5,470.00 | 5,289.69 | 81,203 |
| 2023-01-02 | 5,450.00 | 5,690.00 | 5,400.00 | 5,400.00 | 5,222.00 | 116,999 |
| 2022-12-29 | 5,610.00 | 5,660.00 | 5,430.00 | 5,460.00 | 5,280.02 | 106,495 |
| 2022-12-28 | 5,690.00 | 5,750.00 | 5,640.00 | 5,680.00 | 5,492.77 | 62,822 |
| 2022-12-27 | 5,720.00 | 5,820.00 | 5,700.00 | 5,730.00 | 5,502.44 | 104,536 |
| 2022-12-26 | 5,710.00 | 5,840.00 | 5,710.00 | 5,720.00 | 5,492.83 | 73,421 |
| 2022-12-23 | 5,820.00 | 5,870.00 | 5,650.00 | 5,790.00 | 5,560.05 | 96,522 |
| 2022-12-22 | 5,910.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,665.68 | 127,748 |
| 2022-12-21 | 5,930.00 | 5,960.00 | 5,870.00 | 5,940.00 | 5,704.10 | 59,025 |
| 2022-12-20 | 6,040.00 | 6,070.00 | 5,860.00 | 5,940.00 | 5,704.10 | 120,162 |
| 2022-12-19 | 6,130.00 | 6,140.00 | 6,040.00 | 6,100.00 | 5,857.74 | 58,966 |
| 2022-12-16 | 6,150.00 | 6,220.00 | 6,100.00 | 6,140.00 | 5,896.15 | 176,166 |
| 2022-12-15 | 6,440.00 | 6,520.00 | 6,290.00 | 6,290.00 | 6,040.20 | 228,687 |
| 2022-12-14 | 6,550.00 | 6,630.00 | 6,490.00 | 6,560.00 | 6,299.47 | 75,496 |
| 2022-12-13 | 6,420.00 | 6,550.00 | 6,380.00 | 6,550.00 | 6,289.87 | 103,862 |
| 2022-12-12 | 6,400.00 | 6,540.00 | 6,350.00 | 6,410.00 | 6,155.43 | 106,986 |
| 2022-12-09 | 6,350.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,145.83 | 58,669 |
| 2022-12-08 | 6,350.00 | 6,400.00 | 6,290.00 | 6,360.00 | 6,107.42 | 65,505 |
| 2022-12-07 | 6,480.00 | 6,520.00 | 6,320.00 | 6,400.00 | 6,145.83 | 115,196 |
| 2022-12-06 | 6,700.00 | 6,700.00 | 6,480.00 | 6,520.00 | 6,261.06 | 136,161 |
| 2022-12-05 | 6,670.00 | 6,880.00 | 6,660.00 | 6,720.00 | 6,453.12 | 313,637 |
| 2022-12-02 | 6,650.00 | 6,720.00 | 6,580.00 | 6,660.00 | 6,395.50 | 119,534 |
| 2022-12-01 | 6,670.00 | 6,670.00 | 6,550.00 | 6,650.00 | 6,385.90 | 92,204 |
| 2022-11-30 | 6,630.00 | 6,670.00 | 6,570.00 | 6,600.00 | 6,337.88 | 84,372 |
| 2022-11-29 | 6,510.00 | 6,660.00 | 6,450.00 | 6,610.00 | 6,347.49 | 101,789 |
| 2022-11-28 | 6,500.00 | 6,660.00 | 6,410.00 | 6,560.00 | 6,299.47 | 144,308 |
| 2022-11-25 | 6,570.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,174.64 | 116,043 |
| 2022-11-24 | 6,510.00 | 6,610.00 | 6,500.00 | 6,570.00 | 6,309.08 | 102,901 |
| 2022-11-23 | 6,520.00 | 6,590.00 | 6,490.00 | 6,510.00 | 6,251.46 | 202,882 |
| 2022-11-22 | 6,640.00 | 6,680.00 | 6,520.00 | 6,590.00 | 6,328.28 | 164,264 |
| 2022-11-21 | 6,680.00 | 6,880.00 | 6,620.00 | 6,640.00 | 6,376.30 | 400,856 |
| 2022-11-18 | 6,750.00 | 6,950.00 | 6,620.00 | 6,670.00 | 6,405.10 | 407,511 |
| 2022-11-17 | 6,530.00 | 6,700.00 | 6,530.00 | 6,650.00 | 6,385.90 | 314,979 |
| 2022-11-16 | 6,650.00 | 6,780.00 | 6,570.00 | 6,580.00 | 6,318.68 | 560,148 |
| 2022-11-15 | 6,540.00 | 6,720.00 | 6,380.00 | 6,550.00 | 6,289.87 | 980,414 |
| 2022-11-14 | 6,320.00 | 7,190.00 | 6,280.00 | 6,510.00 | 6,251.46 | 9,223,322 |
| 2022-11-11 | 6,300.00 | 6,400.00 | 6,210.00 | 6,260.00 | 6,011.39 | 177,010 |
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.