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
2026-01-204,140.004,205.004,125.004,160.004,160.00136,232
2026-01-194,380.004,380.004,145.004,165.004,165.00355,959
2026-01-164,115.004,125.004,060.004,120.004,120.00130,930
2026-01-154,155.004,175.004,060.004,120.004,120.00119,928
2026-01-144,190.004,190.004,120.004,155.004,155.00109,094
2026-01-134,210.004,210.004,160.004,190.004,190.0048,797
2026-01-124,150.004,210.004,145.004,210.004,210.0079,738
2026-01-094,165.004,190.004,145.004,160.004,160.0050,001
2026-01-084,200.004,205.004,125.004,165.004,165.0089,762
2026-01-074,250.004,270.004,140.004,205.004,205.0089,991
2026-01-064,185.004,265.004,140.004,250.004,250.00151,156
2026-01-054,180.004,195.004,150.004,180.004,180.0097,935
2026-01-024,185.004,200.004,125.004,185.004,185.00113,778
2025-12-304,275.004,290.004,170.004,185.004,185.00167,898
2025-12-294,420.004,450.004,270.004,275.004,275.00179,819
2025-12-264,460.004,500.004,415.004,450.004,390.00139,092
2025-12-244,470.004,490.004,150.004,405.004,345.61231,066
2025-12-234,505.004,525.004,450.004,470.004,409.73122,340
2025-12-224,475.004,530.004,465.004,500.004,439.33142,460
2025-12-194,445.004,490.004,395.004,465.004,404.80168,587
2025-12-184,415.004,470.004,385.004,425.004,365.34189,283
2025-12-174,380.004,445.004,375.004,415.004,355.47115,340
2025-12-164,450.004,450.004,330.004,400.004,340.67161,769
2025-12-154,380.004,460.004,330.004,455.004,394.93196,075
2025-12-124,425.004,430.004,365.004,400.004,340.67152,159
2025-12-114,370.004,415.004,345.004,410.004,350.54234,645
2025-12-104,370.004,380.004,320.004,360.004,301.21136,300
2025-12-094,265.004,390.004,250.004,370.004,311.08186,997
2025-12-084,280.004,310.004,245.004,260.004,202.56119,466
2025-12-054,280.004,305.004,255.004,280.004,222.2964,262
2025-12-044,310.004,325.004,265.004,275.004,217.3695,637
2025-12-034,335.004,340.004,295.004,325.004,266.6992,404
2025-12-024,290.004,340.004,260.004,325.004,266.69130,676
2025-12-014,310.004,330.004,270.004,300.004,242.02146,473
2025-11-284,260.004,350.004,260.004,310.004,251.89228,771
2025-11-274,255.004,375.004,235.004,310.004,251.89350,051
2025-11-264,255.004,440.004,180.004,275.004,217.36929,650
2025-11-254,250.004,840.004,190.004,250.004,192.706,414,602
2025-11-244,180.004,250.004,105.004,165.004,108.8449,001
2025-11-214,170.004,200.004,120.004,170.004,113.7816,516
2025-11-204,180.004,240.004,180.004,220.004,163.1032,874
2025-11-194,160.004,180.004,105.004,165.004,108.8428,520
2025-11-184,180.004,210.004,110.004,160.004,103.9141,228
2025-11-174,245.004,245.004,205.004,215.004,158.1741,154
2025-11-144,160.004,275.004,160.004,200.004,143.37127,410
2025-11-134,175.004,320.004,150.004,205.004,148.3069,141
2025-11-124,100.004,185.004,100.004,175.004,118.7117,623
2025-11-114,160.004,160.004,100.004,125.004,069.3815,657
2025-11-104,050.004,115.004,050.004,110.004,054.5831,730
2025-11-074,125.004,140.003,990.004,050.003,995.39117,643
2025-11-064,115.004,170.004,115.004,135.004,079.2522,432
2025-11-054,175.004,180.004,105.004,125.004,069.3875,732
2025-11-044,205.004,220.004,135.004,175.004,118.7123,318
2025-11-034,225.004,225.004,190.004,205.004,148.3057,999
2025-10-314,215.004,235.004,180.004,225.004,168.0354,394
2025-10-304,240.004,265.004,210.004,215.004,158.1765,692
2025-10-294,270.004,270.004,235.004,245.004,187.7636,784
2025-10-284,270.004,280.004,260.004,270.004,212.4321,366
2025-10-274,255.004,275.004,245.004,270.004,212.4335,749
2025-10-244,240.004,270.004,240.004,265.004,207.4920,580
← NewerPage 4 of 21 · 1,223 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.