Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,320.00 | 8,390.00 | 8,240.00 | 8,290.00 | 7,910.00 | 106,492 |
| 2021-11-19 | 8,280.00 | 8,340.00 | 8,190.00 | 8,290.00 | 7,910.00 | 107,160 |
| 2021-11-18 | 8,420.00 | 8,420.00 | 8,280.00 | 8,290.00 | 7,910.00 | 128,205 |
| 2021-11-17 | 8,640.00 | 8,640.00 | 8,370.00 | 8,420.00 | 8,034.04 | 170,479 |
| 2021-11-16 | 8,740.00 | 8,760.00 | 8,550.00 | 8,610.00 | 8,215.33 | 177,545 |
| 2021-11-15 | 8,780.00 | 8,780.00 | 8,630.00 | 8,760.00 | 8,358.45 | 148,967 |
| 2021-11-12 | 8,580.00 | 8,790.00 | 8,510.00 | 8,780.00 | 8,377.54 | 174,946 |
| 2021-11-11 | 8,780.00 | 8,920.00 | 8,530.00 | 8,580.00 | 8,186.70 | 319,086 |
| 2021-11-10 | 8,840.00 | 8,900.00 | 8,670.00 | 8,860.00 | 8,453.87 | 349,675 |
| 2021-11-09 | 8,610.00 | 8,870.00 | 8,600.00 | 8,840.00 | 8,434.79 | 445,797 |
| 2021-11-08 | 8,300.00 | 8,610.00 | 8,290.00 | 8,590.00 | 8,196.24 | 207,475 |
| 2021-11-05 | 8,500.00 | 8,500.00 | 8,270.00 | 8,330.00 | 7,948.16 | 107,883 |
| 2021-11-04 | 8,450.00 | 8,550.00 | 8,390.00 | 8,430.00 | 8,043.58 | 132,883 |
| 2021-11-03 | 8,570.00 | 8,600.00 | 8,360.00 | 8,390.00 | 8,005.41 | 132,457 |
| 2021-11-02 | 8,360.00 | 8,460.00 | 8,310.00 | 8,460.00 | 8,072.20 | 175,059 |
| 2021-11-01 | 8,240.00 | 8,350.00 | 8,220.00 | 8,280.00 | 7,900.45 | 71,171 |
| 2021-10-29 | 8,300.00 | 8,340.00 | 8,230.00 | 8,260.00 | 7,881.37 | 65,035 |
| 2021-10-28 | 8,300.00 | 8,370.00 | 8,300.00 | 8,300.00 | 7,919.54 | 70,470 |
| 2021-10-27 | 8,350.00 | 8,410.00 | 8,300.00 | 8,340.00 | 7,957.70 | 176,580 |
| 2021-10-26 | 8,360.00 | 8,450.00 | 8,330.00 | 8,360.00 | 7,976.79 | 373,361 |
| 2021-10-25 | 8,290.00 | 8,360.00 | 8,280.00 | 8,320.00 | 7,938.62 | 52,266 |
| 2021-10-22 | 8,240.00 | 8,320.00 | 8,220.00 | 8,300.00 | 7,919.54 | 77,568 |
| 2021-10-21 | 8,300.00 | 8,300.00 | 8,210.00 | 8,210.00 | 7,833.66 | 44,977 |
| 2021-10-20 | 8,260.00 | 8,300.00 | 8,210.00 | 8,240.00 | 7,862.29 | 34,892 |
| 2021-10-19 | 8,270.00 | 8,340.00 | 8,200.00 | 8,260.00 | 7,881.37 | 56,494 |
| 2021-10-18 | 8,130.00 | 8,330.00 | 8,080.00 | 8,250.00 | 7,871.83 | 106,287 |
| 2021-10-15 | 8,030.00 | 8,090.00 | 7,960.00 | 8,080.00 | 7,709.62 | 58,004 |
| 2021-10-14 | 7,880.00 | 8,000.00 | 7,820.00 | 8,000.00 | 7,633.29 | 69,195 |
← NewerPage 21 of 21 · 1,228 trading days
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.