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
2026-04-204,000.004,015.003,980.004,000.004,000.0090,684
2026-04-173,970.004,010.003,935.003,975.003,975.00116,678
2026-04-163,950.003,970.003,925.003,960.003,960.0043,361
2026-04-153,890.003,945.003,860.003,930.003,930.0061,586
2026-04-143,820.003,865.003,790.003,855.003,855.0037,963
2026-04-133,765.003,840.003,765.003,815.003,815.0042,768
2026-04-103,760.003,830.003,760.003,825.003,825.0045,496
2026-04-093,810.003,810.003,725.003,750.003,750.0043,833
2026-04-083,790.003,800.003,765.003,800.003,800.0057,869
2026-04-073,725.003,765.003,695.003,735.003,735.0019,034
2026-04-063,775.003,845.003,730.003,735.003,735.0025,304
2026-04-033,775.003,830.003,750.003,750.003,750.0039,116
2026-04-023,885.003,905.003,740.003,750.003,750.0063,600
2026-04-013,830.003,890.003,830.003,880.003,880.0041,368
2026-03-313,800.003,860.003,790.003,800.003,800.0035,202
2026-03-303,870.003,925.003,795.003,835.003,835.0081,100
2026-03-273,940.003,940.003,865.003,915.003,915.0062,774
2026-03-263,950.004,010.003,895.003,950.003,950.0091,521
2026-03-253,950.003,970.003,915.003,955.003,955.0039,894
2026-03-243,890.003,950.003,845.003,950.003,950.0085,490
2026-03-233,930.003,930.003,810.003,860.003,860.0077,867
2026-03-203,910.003,965.003,910.003,935.003,935.0049,639
2026-03-193,950.003,965.003,900.003,900.003,900.0052,871
2026-03-183,980.003,995.003,935.003,945.003,945.0092,112
2026-03-173,980.003,990.003,945.003,965.003,965.0075,449
2026-03-163,950.004,000.003,910.003,975.003,975.00101,133
2026-03-133,910.003,990.003,860.003,940.003,940.0063,323
2026-03-123,880.003,940.003,825.003,940.003,940.0067,564
2026-03-113,880.003,945.003,830.003,890.003,890.0093,067
2026-03-103,850.003,945.003,850.003,880.003,880.0087,710
2026-03-093,870.003,875.003,750.003,815.003,815.0098,324
2026-03-063,990.003,995.003,850.003,950.003,950.0075,537
2026-03-053,850.003,980.003,850.003,950.003,950.00138,312
2026-03-044,000.004,050.003,650.003,715.003,715.00361,251
2026-03-034,070.004,140.004,005.004,010.004,010.00244,758
2026-02-274,170.004,205.004,100.004,100.004,100.00163,721
2026-02-264,300.004,300.004,180.004,180.004,180.00182,080
2026-02-254,385.004,390.004,295.004,295.004,295.00176,551
2026-02-244,380.004,380.004,330.004,350.004,350.00129,959
2026-02-234,450.004,450.004,360.004,380.004,380.00202,004
2026-02-204,375.004,470.004,325.004,360.004,360.00403,228
2026-02-194,405.004,415.004,300.004,325.004,325.00314,144
2026-02-134,365.004,620.004,320.004,385.004,385.00821,691
2026-02-124,320.004,350.004,270.004,345.004,345.00175,034
2026-02-114,360.004,360.004,265.004,280.004,280.00155,459
2026-02-104,385.004,395.004,295.004,320.004,320.00193,330
2026-02-094,280.004,365.004,245.004,320.004,320.00272,324
2026-02-064,230.004,235.004,060.004,200.004,200.00271,787
2026-02-054,335.004,340.004,240.004,250.004,250.00327,642
2026-02-044,375.004,425.004,310.004,325.004,325.00397,145
2026-02-034,265.004,320.004,210.004,305.004,305.00367,322
2026-02-024,375.004,675.004,260.004,265.004,265.002,101,672
2026-01-304,165.004,185.004,095.004,160.004,160.00153,891
2026-01-294,175.004,190.004,125.004,165.004,165.00121,710
2026-01-284,235.004,250.004,170.004,175.004,175.00164,899
2026-01-274,245.004,290.004,205.004,250.004,250.00213,561
2026-01-264,250.004,275.004,185.004,190.004,190.00158,055
2026-01-234,090.004,195.004,075.004,170.004,170.00127,976
2026-01-224,120.004,145.004,080.004,085.004,085.00133,085
2026-01-214,135.004,140.004,075.004,115.004,115.00102,767
← NewerPage 3 of 21 · 1,226 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.