Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 044960.KQ stock page

Eagle Veterinary Technology Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,240.004,270.004,240.004,265.004,207.4920,580
2025-10-234,260.004,280.004,250.004,265.004,207.4915,330
2025-10-224,250.004,270.004,235.004,260.004,202.5633,088
2025-10-214,260.004,260.004,245.004,255.004,197.6318,567
2025-10-204,250.004,265.004,235.004,260.004,202.5629,971
2025-10-174,285.004,285.004,230.004,255.004,197.6341,252
2025-10-164,320.004,320.004,245.004,290.004,232.1678,770
2025-10-154,250.004,310.004,245.004,300.004,242.0225,419
2025-10-144,260.004,270.004,230.004,250.004,192.7055,930
2025-10-134,300.004,300.004,245.004,255.004,197.6365,899
2025-10-104,320.004,345.004,290.004,320.004,261.7537,721
2025-10-024,285.004,320.004,275.004,320.004,261.7519,469
2025-10-014,345.004,345.004,275.004,280.004,222.2921,387
2025-09-304,285.004,320.004,285.004,285.004,227.2218,798
2025-09-294,280.004,310.004,280.004,290.004,232.1631,567
2025-09-264,335.004,350.004,265.004,280.004,222.2935,022
2025-09-254,290.004,310.004,275.004,305.004,246.9624,106
2025-09-244,320.004,325.004,280.004,290.004,232.1638,758
2025-09-234,330.004,345.004,300.004,320.004,261.7542,127
2025-09-224,300.004,345.004,300.004,330.004,271.6245,428
2025-09-194,315.004,345.004,305.004,315.004,256.8240,427
2025-09-184,345.004,365.004,295.004,310.004,251.8965,448
2025-09-174,325.004,365.004,290.004,310.004,251.89104,853
2025-09-164,345.004,375.004,310.004,325.004,266.69176,162
2025-09-154,450.004,680.004,325.004,375.004,316.011,993,911
2025-09-124,270.004,290.004,265.004,280.004,222.2928,203
2025-09-114,255.004,295.004,235.004,270.004,212.4322,012
2025-09-104,250.004,285.004,250.004,250.004,192.7015,071
2025-09-094,245.004,310.004,245.004,250.004,192.7011,048
2025-09-084,220.004,295.004,220.004,265.004,207.496,972
2025-09-054,240.004,295.004,230.004,260.004,202.5613,336
2025-09-044,250.004,350.004,250.004,255.004,197.636,544
2025-09-034,245.004,250.004,210.004,250.004,192.7011,450
2025-09-024,280.004,280.004,225.004,245.004,187.7621,160
2025-09-014,230.004,285.004,230.004,280.004,222.2911,716
2025-08-294,265.004,305.004,240.004,285.004,227.2216,564
2025-08-284,235.004,285.004,235.004,265.004,207.497,646
2025-08-274,280.004,290.004,230.004,250.004,192.7013,138
2025-08-264,245.004,325.004,245.004,280.004,222.2917,289
2025-08-254,230.004,310.004,230.004,285.004,227.2211,187
2025-08-224,230.004,275.004,215.004,230.004,172.975,073
2025-08-214,185.004,290.004,185.004,230.004,172.9726,710
2025-08-204,290.004,290.004,240.004,250.004,192.7030,581
2025-08-194,340.004,340.004,290.004,290.004,232.1620,519
2025-08-184,340.004,360.004,330.004,350.004,291.3531,513
2025-08-144,290.004,335.004,280.004,330.004,271.6220,789
2025-08-134,255.004,315.004,255.004,290.004,232.1614,190
2025-08-124,305.004,335.004,285.004,285.004,227.2214,936
2025-08-114,335.004,350.004,285.004,290.004,232.1623,891
2025-08-084,325.004,330.004,310.004,325.004,266.6920,822
2025-08-074,320.004,330.004,285.004,315.004,256.8217,029
2025-08-064,330.004,355.004,285.004,320.004,261.757,054
2025-08-054,320.004,350.004,290.004,310.004,251.899,854
2025-08-044,290.004,325.004,245.004,320.004,261.7518,497
2025-08-014,315.004,320.004,270.004,300.004,242.0241,277
2025-07-314,350.004,385.004,300.004,335.004,276.5539,956
2025-07-304,380.004,380.004,330.004,345.004,286.4214,366
2025-07-294,365.004,390.004,330.004,350.004,291.3524,697
2025-07-284,450.004,450.004,360.004,365.004,306.1535,580
2025-07-254,430.004,460.004,410.004,415.004,355.4723,223
← NewerPage 5 of 21 · 1,224 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.