Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 044960.KQ stock page

Eagle Veterinary Technology Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,015.003,040.002,975.002,980.002,980.0026,210
2026-07-163,060.003,095.003,020.003,045.003,045.0024,195
2026-07-152,995.003,095.002,870.003,060.003,060.0059,792
2026-07-142,990.003,110.002,820.002,995.002,995.0058,059
2026-07-133,115.003,115.002,950.003,000.003,000.0040,180
2026-07-103,045.003,070.003,040.003,055.003,055.0037,477
2026-07-092,980.003,080.002,980.003,045.003,045.0035,722
2026-07-083,035.003,070.002,985.003,010.003,010.0018,090
2026-07-073,130.003,130.002,985.003,035.003,035.0033,544
2026-07-063,145.003,150.003,010.003,075.003,075.0045,991
2026-07-032,980.003,145.002,935.003,145.003,145.0085,612
2026-07-022,930.002,970.002,905.002,970.002,970.0018,015
2026-07-012,915.003,010.002,905.002,960.002,960.0033,918
2026-06-302,880.002,960.002,880.002,950.002,950.0019,388
2026-06-292,765.002,955.002,765.002,930.002,930.0038,186
2026-06-262,800.002,880.002,705.002,765.002,765.0034,575
2026-06-252,940.002,940.002,795.002,855.002,855.0055,396
2026-06-242,930.002,930.002,810.002,900.002,900.0049,941
2026-06-232,940.002,990.002,850.002,870.002,870.0057,504
2026-06-223,035.003,095.002,960.003,000.003,000.0038,452
2026-06-193,060.003,080.002,975.003,035.003,035.0032,625
2026-06-183,165.003,165.003,085.003,095.003,095.0018,436
2026-06-173,235.003,235.003,135.003,165.003,165.0017,622
2026-06-163,120.003,310.003,120.003,160.003,160.0037,639
2026-06-153,100.003,250.003,100.003,150.003,150.0039,804
2026-06-123,090.003,150.003,065.003,100.003,100.0037,864
2026-06-113,030.003,080.003,005.003,065.003,065.0031,110
2026-06-103,005.003,030.002,940.003,030.003,030.0054,781
2026-06-092,930.003,090.002,930.003,030.003,030.0031,916
2026-06-083,105.003,105.002,930.002,930.002,930.00102,300
2026-06-053,145.003,190.003,095.003,105.003,105.0038,117
2026-06-043,145.003,280.003,125.003,145.003,145.0052,221
2026-06-023,355.003,355.003,170.003,200.003,200.0069,160
2026-06-013,400.003,400.003,285.003,355.003,355.0071,284
2026-05-293,520.003,570.003,380.003,395.003,395.0076,125
2026-05-283,550.003,635.003,500.003,530.003,530.0051,767
2026-05-273,650.003,745.003,585.003,585.003,585.0076,940
2026-05-263,705.003,750.003,650.003,670.003,670.0062,209
2026-05-223,620.003,720.003,600.003,710.003,710.0074,477
2026-05-213,650.003,700.003,605.003,610.003,610.0049,212
2026-05-203,710.003,740.003,630.003,640.003,640.0073,468
2026-05-193,620.003,790.003,620.003,740.003,740.00123,129
2026-05-183,810.003,830.003,675.003,690.003,690.00117,822
2026-05-153,885.003,900.003,750.003,750.003,750.0096,635
2026-05-143,790.003,900.003,785.003,900.003,900.00100,427
2026-05-133,900.004,020.003,775.003,780.003,780.00309,644
2026-05-123,875.004,380.003,745.003,860.003,860.001,510,896
2026-05-114,000.004,005.003,805.003,845.003,845.00129,870
2026-05-083,930.004,045.003,900.003,960.003,960.00294,235
2026-05-073,865.003,925.003,860.003,870.003,870.0072,921
2026-05-064,060.004,060.003,880.003,900.003,900.0086,173
2026-05-044,025.004,030.003,945.003,955.003,955.0069,458
2026-04-304,025.004,025.003,990.004,010.004,010.0027,490
2026-04-294,055.004,055.004,000.004,025.004,025.0027,299
2026-04-283,985.004,060.003,985.004,055.004,055.0048,854
2026-04-274,045.004,060.004,020.004,025.004,025.0076,514
2026-04-243,995.004,060.003,995.004,045.004,045.0053,482
2026-04-234,005.004,065.003,955.004,005.004,005.0041,956
2026-04-224,050.004,050.003,970.004,005.004,005.0041,179
2026-04-214,010.004,050.003,990.004,015.004,015.0092,569
← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2760.0000 KRW
2023-12-2740.0000 KRW
2022-12-2840.0000 KRW
2021-12-2950.0000 KRW
2020-12-2940.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.