Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,410.00 | 7,420.00 | 7,300.00 | 7,390.00 | 7,096.51 | 24,458 |
| 2022-05-17 | 7,220.00 | 7,410.00 | 7,220.00 | 7,400.00 | 7,106.11 | 26,323 |
| 2022-05-16 | 7,160.00 | 7,350.00 | 7,160.00 | 7,270.00 | 6,981.28 | 43,001 |
| 2022-05-13 | 7,180.00 | 7,210.00 | 7,080.00 | 7,180.00 | 6,894.85 | 32,217 |
| 2022-05-12 | 7,260.00 | 7,320.00 | 7,010.00 | 7,060.00 | 6,779.62 | 70,827 |
| 2022-05-11 | 7,290.00 | 7,400.00 | 7,250.00 | 7,340.00 | 7,048.50 | 29,211 |
| 2022-05-10 | 7,330.00 | 7,340.00 | 7,130.00 | 7,340.00 | 7,048.50 | 84,733 |
| 2022-05-09 | 7,610.00 | 7,610.00 | 7,320.00 | 7,470.00 | 7,173.33 | 106,912 |
| 2022-05-06 | 7,650.00 | 7,740.00 | 7,580.00 | 7,610.00 | 7,307.77 | 58,030 |
| 2022-05-04 | 7,890.00 | 7,920.00 | 7,720.00 | 7,740.00 | 7,432.61 | 97,130 |
| 2022-05-03 | 7,850.00 | 8,100.00 | 7,780.00 | 7,880.00 | 7,567.05 | 214,021 |
| 2022-05-02 | 7,710.00 | 7,930.00 | 7,710.00 | 7,820.00 | 7,509.43 | 88,298 |
| 2022-04-29 | 7,810.00 | 7,900.00 | 7,700.00 | 7,710.00 | 7,403.80 | 101,664 |
| 2022-04-28 | 7,750.00 | 7,930.00 | 7,690.00 | 7,860.00 | 7,547.84 | 120,532 |
| 2022-04-27 | 8,010.00 | 8,240.00 | 7,800.00 | 7,800.00 | 7,490.23 | 469,889 |
| 2022-04-26 | 7,900.00 | 8,150.00 | 7,790.00 | 8,150.00 | 7,826.33 | 389,445 |
| 2022-04-25 | 7,500.00 | 8,130.00 | 7,500.00 | 7,850.00 | 7,538.24 | 1,062,357 |
| 2022-04-22 | 7,340.00 | 7,900.00 | 7,280.00 | 7,570.00 | 7,269.36 | 612,501 |
| 2022-04-21 | 7,340.00 | 7,390.00 | 7,300.00 | 7,340.00 | 7,048.50 | 26,462 |
| 2022-04-20 | 7,390.00 | 7,430.00 | 7,320.00 | 7,360.00 | 7,067.70 | 46,924 |
| 2022-04-19 | 7,260.00 | 7,700.00 | 7,220.00 | 7,400.00 | 7,106.11 | 159,248 |
| 2022-04-18 | 7,110.00 | 7,350.00 | 7,110.00 | 7,260.00 | 6,971.67 | 41,356 |
| 2022-04-15 | 7,200.00 | 7,250.00 | 7,110.00 | 7,140.00 | 6,856.44 | 28,377 |
| 2022-04-14 | 7,300.00 | 7,300.00 | 7,150.00 | 7,200.00 | 6,914.06 | 26,144 |
| 2022-04-13 | 7,290.00 | 7,310.00 | 7,220.00 | 7,270.00 | 6,981.28 | 19,541 |
| 2022-04-12 | 7,300.00 | 7,310.00 | 7,120.00 | 7,240.00 | 6,952.47 | 36,455 |
| 2022-04-11 | 7,510.00 | 7,520.00 | 7,260.00 | 7,320.00 | 7,029.29 | 23,430 |
| 2022-04-08 | 7,390.00 | 7,410.00 | 7,200.00 | 7,360.00 | 7,067.70 | 27,722 |
| 2022-04-07 | 7,490.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,058.10 | 41,309 |
| 2022-04-06 | 7,510.00 | 7,600.00 | 7,460.00 | 7,500.00 | 7,202.14 | 26,667 |
| 2022-04-05 | 7,600.00 | 7,600.00 | 7,530.00 | 7,580.00 | 7,278.96 | 22,655 |
| 2022-04-04 | 7,500.00 | 7,600.00 | 7,490.00 | 7,580.00 | 7,278.96 | 39,225 |
| 2022-04-01 | 7,550.00 | 7,550.00 | 7,410.00 | 7,490.00 | 7,192.54 | 51,671 |
| 2022-03-31 | 7,600.00 | 7,630.00 | 7,500.00 | 7,550.00 | 7,250.16 | 40,014 |
| 2022-03-30 | 7,650.00 | 7,690.00 | 7,590.00 | 7,610.00 | 7,307.77 | 45,441 |
| 2022-03-29 | 7,620.00 | 7,670.00 | 7,530.00 | 7,670.00 | 7,365.39 | 51,112 |
| 2022-03-28 | 7,530.00 | 7,670.00 | 7,400.00 | 7,620.00 | 7,317.38 | 76,977 |
| 2022-03-25 | 7,690.00 | 7,690.00 | 7,490.00 | 7,490.00 | 7,192.54 | 58,223 |
| 2022-03-24 | 7,670.00 | 7,690.00 | 7,600.00 | 7,660.00 | 7,355.79 | 52,591 |
| 2022-03-23 | 7,570.00 | 7,700.00 | 7,530.00 | 7,670.00 | 7,365.39 | 90,647 |
| 2022-03-22 | 7,490.00 | 7,610.00 | 7,430.00 | 7,570.00 | 7,269.36 | 79,951 |
| 2022-03-21 | 7,500.00 | 7,540.00 | 7,410.00 | 7,520.00 | 7,221.35 | 77,715 |
| 2022-03-18 | 7,430.00 | 7,510.00 | 7,340.00 | 7,510.00 | 7,211.74 | 62,037 |
| 2022-03-17 | 7,560.00 | 7,560.00 | 7,410.00 | 7,500.00 | 7,202.14 | 84,565 |
| 2022-03-16 | 7,470.00 | 7,790.00 | 7,420.00 | 7,530.00 | 7,230.95 | 224,747 |
| 2022-03-15 | 7,190.00 | 7,570.00 | 7,180.00 | 7,490.00 | 7,192.54 | 249,851 |
| 2022-03-14 | 7,210.00 | 7,280.00 | 7,090.00 | 7,180.00 | 6,894.85 | 165,598 |
| 2022-03-11 | 7,040.00 | 7,420.00 | 7,030.00 | 7,180.00 | 6,894.85 | 236,308 |
| 2022-03-10 | 6,870.00 | 7,110.00 | 6,870.00 | 6,990.00 | 6,712.40 | 58,234 |
| 2022-03-08 | 6,860.00 | 6,900.00 | 6,810.00 | 6,860.00 | 6,587.56 | 29,671 |
| 2022-03-07 | 6,980.00 | 7,000.00 | 6,870.00 | 6,960.00 | 6,683.59 | 26,405 |
| 2022-03-04 | 6,940.00 | 7,040.00 | 6,930.00 | 7,010.00 | 6,731.60 | 32,127 |
| 2022-03-03 | 7,030.00 | 7,030.00 | 6,890.00 | 7,020.00 | 6,741.20 | 49,040 |
| 2022-03-02 | 6,870.00 | 6,990.00 | 6,810.00 | 6,990.00 | 6,712.40 | 39,105 |
| 2022-02-28 | 6,870.00 | 6,920.00 | 6,800.00 | 6,860.00 | 6,587.56 | 29,589 |
| 2022-02-25 | 6,810.00 | 6,940.00 | 6,800.00 | 6,870.00 | 6,597.16 | 97,202 |
| 2022-02-24 | 6,820.00 | 6,850.00 | 6,700.00 | 6,780.00 | 6,510.74 | 77,525 |
| 2022-02-23 | 6,820.00 | 7,460.00 | 6,820.00 | 6,830.00 | 6,558.75 | 379,438 |
| 2022-02-22 | 6,760.00 | 6,880.00 | 6,670.00 | 6,760.00 | 6,491.53 | 46,185 |
| 2022-02-21 | 6,890.00 | 6,940.00 | 6,710.00 | 6,890.00 | 6,616.37 | 28,095 |
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.