Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,720.00 | 6,780.00 | 6,690.00 | 6,730.00 | 6,462.72 | 90,432 |
| 2022-08-11 | 6,780.00 | 6,790.00 | 6,620.00 | 6,750.00 | 6,481.93 | 154,376 |
| 2022-08-10 | 6,680.00 | 6,980.00 | 6,580.00 | 6,770.00 | 6,501.13 | 473,409 |
| 2022-08-09 | 6,450.00 | 6,660.00 | 6,450.00 | 6,660.00 | 6,395.50 | 180,492 |
| 2022-08-08 | 6,460.00 | 6,470.00 | 6,410.00 | 6,450.00 | 6,193.84 | 47,011 |
| 2022-08-05 | 6,440.00 | 6,470.00 | 6,410.00 | 6,460.00 | 6,203.44 | 48,601 |
| 2022-08-04 | 6,460.00 | 6,520.00 | 6,420.00 | 6,430.00 | 6,174.64 | 67,797 |
| 2022-08-03 | 6,420.00 | 6,480.00 | 6,390.00 | 6,460.00 | 6,203.44 | 67,652 |
| 2022-08-02 | 6,470.00 | 6,470.00 | 6,410.00 | 6,440.00 | 6,184.24 | 44,025 |
| 2022-08-01 | 6,390.00 | 6,510.00 | 6,370.00 | 6,470.00 | 6,213.05 | 120,753 |
| 2022-07-29 | 6,410.00 | 6,440.00 | 6,380.00 | 6,400.00 | 6,145.83 | 90,211 |
| 2022-07-28 | 6,490.00 | 6,500.00 | 6,390.00 | 6,400.00 | 6,145.83 | 72,602 |
| 2022-07-27 | 6,400.00 | 6,460.00 | 6,380.00 | 6,420.00 | 6,165.03 | 72,634 |
| 2022-07-26 | 6,490.00 | 6,500.00 | 6,390.00 | 6,420.00 | 6,165.03 | 143,348 |
| 2022-07-25 | 6,330.00 | 6,550.00 | 6,280.00 | 6,540.00 | 6,280.27 | 214,585 |
| 2022-07-22 | 6,370.00 | 6,380.00 | 6,290.00 | 6,330.00 | 6,078.61 | 102,962 |
| 2022-07-21 | 6,450.00 | 6,450.00 | 6,330.00 | 6,370.00 | 6,117.02 | 91,256 |
| 2022-07-20 | 6,430.00 | 6,480.00 | 6,360.00 | 6,420.00 | 6,165.03 | 111,128 |
| 2022-07-19 | 6,210.00 | 6,440.00 | 6,200.00 | 6,380.00 | 6,126.62 | 156,434 |
| 2022-07-18 | 6,250.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,001.78 | 125,640 |
| 2022-07-15 | 6,290.00 | 6,300.00 | 6,180.00 | 6,200.00 | 5,953.77 | 182,918 |
| 2022-07-14 | 6,450.00 | 6,680.00 | 6,270.00 | 6,270.00 | 6,020.99 | 1,017,213 |
| 2022-07-13 | 6,370.00 | 6,880.00 | 6,310.00 | 6,530.00 | 6,270.66 | 2,902,005 |
| 2022-07-12 | 6,320.00 | 7,390.00 | 6,130.00 | 6,130.00 | 5,886.55 | 5,127,194 |
| 2022-07-11 | 6,160.00 | 6,280.00 | 6,150.00 | 6,170.00 | 5,924.96 | 31,238 |
| 2022-07-08 | 6,200.00 | 6,240.00 | 5,830.00 | 6,200.00 | 5,953.77 | 56,061 |
| 2022-07-07 | 6,090.00 | 6,230.00 | 6,090.00 | 6,210.00 | 5,963.37 | 24,120 |
| 2022-07-06 | 6,110.00 | 6,150.00 | 6,030.00 | 6,080.00 | 5,838.54 | 16,857 |
| 2022-07-05 | 6,000.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,867.34 | 42,236 |
| 2022-07-04 | 6,110.00 | 6,150.00 | 5,830.00 | 6,010.00 | 5,771.32 | 60,488 |
| 2022-07-01 | 6,250.00 | 6,270.00 | 6,100.00 | 6,100.00 | 5,857.74 | 71,593 |
| 2022-06-30 | 6,200.00 | 6,270.00 | 6,160.00 | 6,250.00 | 6,001.78 | 24,034 |
| 2022-06-29 | 6,200.00 | 6,260.00 | 6,070.00 | 6,250.00 | 6,001.78 | 34,192 |
| 2022-06-28 | 6,190.00 | 6,300.00 | 6,190.00 | 6,240.00 | 5,992.18 | 27,742 |
| 2022-06-27 | 6,060.00 | 6,250.00 | 5,950.00 | 6,230.00 | 5,982.58 | 59,688 |
| 2022-06-24 | 5,600.00 | 6,150.00 | 5,600.00 | 6,050.00 | 5,809.73 | 157,699 |
| 2022-06-23 | 6,110.00 | 6,150.00 | 5,710.00 | 5,750.00 | 5,521.64 | 178,290 |
| 2022-06-22 | 6,410.00 | 6,490.00 | 6,080.00 | 6,110.00 | 5,867.34 | 110,644 |
| 2022-06-21 | 6,200.00 | 6,380.00 | 6,170.00 | 6,310.00 | 6,059.40 | 67,814 |
| 2022-06-20 | 6,410.00 | 6,490.00 | 6,160.00 | 6,250.00 | 6,001.78 | 133,186 |
| 2022-06-17 | 6,160.00 | 6,400.00 | 5,970.00 | 6,400.00 | 6,145.83 | 104,210 |
| 2022-06-16 | 6,250.00 | 6,530.00 | 6,240.00 | 6,320.00 | 6,069.00 | 143,601 |
| 2022-06-15 | 6,530.00 | 6,600.00 | 5,880.00 | 6,200.00 | 5,953.77 | 187,207 |
| 2022-06-14 | 6,510.00 | 6,700.00 | 6,480.00 | 6,530.00 | 6,270.66 | 149,038 |
| 2022-06-13 | 7,000.00 | 7,010.00 | 6,770.00 | 6,770.00 | 6,501.13 | 206,587 |
| 2022-06-10 | 7,120.00 | 7,210.00 | 7,090.00 | 7,130.00 | 6,846.84 | 145,093 |
| 2022-06-09 | 7,200.00 | 7,270.00 | 7,160.00 | 7,180.00 | 6,894.85 | 129,008 |
| 2022-06-08 | 7,210.00 | 7,280.00 | 7,190.00 | 7,230.00 | 6,942.86 | 135,175 |
| 2022-06-07 | 7,380.00 | 7,430.00 | 7,200.00 | 7,240.00 | 6,952.47 | 217,477 |
| 2022-06-03 | 7,490.00 | 7,520.00 | 7,380.00 | 7,420.00 | 7,125.32 | 199,655 |
| 2022-06-02 | 7,460.00 | 7,560.00 | 7,410.00 | 7,510.00 | 7,211.74 | 295,271 |
| 2022-05-31 | 7,730.00 | 7,900.00 | 7,550.00 | 7,560.00 | 7,259.76 | 574,508 |
| 2022-05-30 | 7,610.00 | 7,810.00 | 7,500.00 | 7,730.00 | 7,423.01 | 638,734 |
| 2022-05-27 | 8,060.00 | 8,720.00 | 7,750.00 | 7,760.00 | 7,451.82 | 12,103,730 |
| 2022-05-26 | 7,260.00 | 7,380.00 | 7,200.00 | 7,330.00 | 7,038.89 | 43,045 |
| 2022-05-25 | 7,310.00 | 7,360.00 | 7,230.00 | 7,240.00 | 6,952.47 | 62,228 |
| 2022-05-24 | 7,390.00 | 7,520.00 | 7,300.00 | 7,330.00 | 7,038.89 | 131,483 |
| 2022-05-23 | 7,610.00 | 8,040.00 | 7,430.00 | 7,450.00 | 7,154.13 | 1,030,647 |
| 2022-05-20 | 7,200.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,086.91 | 58,116 |
| 2022-05-19 | 7,360.00 | 7,380.00 | 7,170.00 | 7,190.00 | 6,904.45 | 47,468 |
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.