Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,300.00 | 6,400.00 | 6,210.00 | 6,260.00 | 6,011.39 | 177,010 |
| 2022-11-10 | 6,160.00 | 6,300.00 | 6,110.00 | 6,210.00 | 5,963.37 | 167,723 |
| 2022-11-09 | 6,150.00 | 6,150.00 | 6,070.00 | 6,110.00 | 5,867.34 | 90,989 |
| 2022-11-08 | 6,090.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,857.74 | 66,130 |
| 2022-11-07 | 6,060.00 | 6,170.00 | 6,040.00 | 6,090.00 | 5,848.14 | 152,482 |
| 2022-11-04 | 5,940.00 | 6,030.00 | 5,910.00 | 5,990.00 | 5,752.11 | 65,133 |
| 2022-11-03 | 5,890.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,732.90 | 77,528 |
| 2022-11-02 | 5,990.00 | 6,010.00 | 5,920.00 | 5,940.00 | 5,704.10 | 65,753 |
| 2022-11-01 | 6,040.00 | 6,060.00 | 5,970.00 | 6,030.00 | 5,790.52 | 52,467 |
| 2022-10-31 | 6,000.00 | 6,060.00 | 5,900.00 | 6,060.00 | 5,819.33 | 58,002 |
| 2022-10-28 | 5,870.00 | 6,030.00 | 5,830.00 | 5,960.00 | 5,723.30 | 99,813 |
| 2022-10-27 | 5,830.00 | 5,950.00 | 5,810.00 | 5,870.00 | 5,636.88 | 59,574 |
| 2022-10-26 | 5,870.00 | 5,960.00 | 5,760.00 | 5,810.00 | 5,579.26 | 72,722 |
| 2022-10-25 | 5,910.00 | 5,990.00 | 5,840.00 | 5,860.00 | 5,627.27 | 45,379 |
| 2022-10-24 | 6,050.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,675.29 | 72,450 |
| 2022-10-21 | 6,070.00 | 6,070.00 | 5,840.00 | 5,900.00 | 5,665.68 | 140,442 |
| 2022-10-20 | 6,010.00 | 6,280.00 | 5,980.00 | 6,100.00 | 5,857.74 | 261,699 |
| 2022-10-19 | 6,060.00 | 6,240.00 | 5,920.00 | 6,060.00 | 5,819.33 | 320,577 |
| 2022-10-18 | 5,720.00 | 6,050.00 | 5,640.00 | 6,040.00 | 5,800.12 | 338,438 |
| 2022-10-17 | 5,490.00 | 5,650.00 | 5,420.00 | 5,630.00 | 5,406.41 | 84,724 |
| 2022-10-14 | 5,460.00 | 5,540.00 | 5,440.00 | 5,530.00 | 5,310.38 | 82,384 |
| 2022-10-13 | 5,530.00 | 5,560.00 | 5,370.00 | 5,410.00 | 5,195.14 | 118,891 |
| 2022-10-12 | 5,370.00 | 5,690.00 | 5,350.00 | 5,580.00 | 5,358.39 | 335,339 |
| 2022-10-11 | 5,540.00 | 5,570.00 | 5,350.00 | 5,360.00 | 5,147.13 | 156,867 |
| 2022-10-07 | 5,600.00 | 5,720.00 | 5,550.00 | 5,670.00 | 5,444.82 | 55,100 |
| 2022-10-06 | 5,570.00 | 5,700.00 | 5,570.00 | 5,640.00 | 5,416.01 | 84,473 |
| 2022-10-05 | 5,710.00 | 5,720.00 | 5,560.00 | 5,570.00 | 5,348.79 | 119,979 |
| 2022-10-04 | 5,640.00 | 5,850.00 | 5,620.00 | 5,670.00 | 5,444.82 | 177,834 |
| 2022-09-30 | 5,500.00 | 6,040.00 | 5,440.00 | 5,660.00 | 5,435.22 | 599,162 |
| 2022-09-29 | 6,200.00 | 6,290.00 | 5,580.00 | 5,630.00 | 5,406.41 | 891,729 |
| 2022-09-28 | 5,570.00 | 5,650.00 | 5,270.00 | 5,400.00 | 5,185.54 | 136,633 |
| 2022-09-27 | 5,650.00 | 5,710.00 | 5,460.00 | 5,570.00 | 5,348.79 | 104,858 |
| 2022-09-26 | 5,920.00 | 5,970.00 | 5,610.00 | 5,650.00 | 5,425.61 | 141,323 |
| 2022-09-23 | 6,220.00 | 6,230.00 | 6,030.00 | 6,030.00 | 5,790.52 | 109,591 |
| 2022-09-22 | 6,250.00 | 6,270.00 | 6,170.00 | 6,230.00 | 5,982.58 | 104,464 |
| 2022-09-21 | 6,430.00 | 6,460.00 | 6,300.00 | 6,370.00 | 6,117.02 | 229,037 |
| 2022-09-20 | 6,310.00 | 6,450.00 | 6,290.00 | 6,370.00 | 6,117.02 | 261,002 |
| 2022-09-19 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 5,953.77 | 169,194 |
| 2022-09-16 | 6,190.00 | 6,290.00 | 6,190.00 | 6,240.00 | 5,992.18 | 51,965 |
| 2022-09-15 | 6,240.00 | 6,260.00 | 6,220.00 | 6,230.00 | 5,982.58 | 48,121 |
| 2022-09-14 | 6,150.00 | 6,250.00 | 6,150.00 | 6,240.00 | 5,992.18 | 57,752 |
| 2022-09-13 | 6,250.00 | 6,330.00 | 6,250.00 | 6,330.00 | 6,078.61 | 48,554 |
| 2022-09-08 | 6,250.00 | 6,310.00 | 6,180.00 | 6,230.00 | 5,982.58 | 85,411 |
| 2022-09-07 | 6,330.00 | 6,350.00 | 6,220.00 | 6,220.00 | 5,972.98 | 149,972 |
| 2022-09-06 | 6,310.00 | 6,940.00 | 6,310.00 | 6,350.00 | 6,097.81 | 1,093,466 |
| 2022-09-05 | 6,430.00 | 6,450.00 | 6,200.00 | 6,330.00 | 6,078.61 | 70,265 |
| 2022-09-02 | 6,460.00 | 6,520.00 | 6,410.00 | 6,410.00 | 6,155.43 | 66,323 |
| 2022-09-01 | 6,470.00 | 6,480.00 | 6,430.00 | 6,460.00 | 6,203.44 | 77,919 |
| 2022-08-31 | 6,460.00 | 6,530.00 | 6,430.00 | 6,510.00 | 6,251.46 | 35,929 |
| 2022-08-30 | 6,430.00 | 6,500.00 | 6,410.00 | 6,460.00 | 6,203.44 | 59,552 |
| 2022-08-29 | 6,470.00 | 6,530.00 | 6,430.00 | 6,450.00 | 6,193.84 | 105,555 |
| 2022-08-26 | 6,680.00 | 6,740.00 | 6,610.00 | 6,670.00 | 6,405.10 | 109,368 |
| 2022-08-25 | 6,620.00 | 6,720.00 | 6,610.00 | 6,710.00 | 6,443.52 | 93,037 |
| 2022-08-24 | 6,560.00 | 6,660.00 | 6,560.00 | 6,610.00 | 6,347.49 | 154,813 |
| 2022-08-23 | 6,690.00 | 6,880.00 | 6,570.00 | 6,570.00 | 6,309.08 | 357,958 |
| 2022-08-22 | 6,620.00 | 6,650.00 | 6,550.00 | 6,550.00 | 6,289.87 | 205,086 |
| 2022-08-19 | 7,200.00 | 7,370.00 | 6,690.00 | 6,720.00 | 6,453.12 | 2,709,349 |
| 2022-08-18 | 6,550.00 | 6,660.00 | 6,520.00 | 6,640.00 | 6,376.30 | 73,539 |
| 2022-08-17 | 6,670.00 | 6,680.00 | 6,540.00 | 6,570.00 | 6,309.08 | 117,355 |
| 2022-08-16 | 6,720.00 | 6,760.00 | 6,660.00 | 6,710.00 | 6,443.52 | 66,279 |
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.