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
2025-07-234,455.004,495.004,410.004,495.004,434.3921,832
2025-07-224,460.004,510.004,425.004,455.004,394.9338,750
2025-07-214,480.004,500.004,440.004,470.004,409.7332,857
2025-07-184,425.004,475.004,390.004,475.004,414.6635,149
2025-07-174,385.004,470.004,385.004,425.004,365.3456,195
2025-07-164,375.004,435.004,365.004,385.004,325.8824,861
2025-07-154,400.004,420.004,380.004,420.004,360.4019,696
2025-07-144,395.004,405.004,355.004,400.004,340.6727,107
2025-07-114,375.004,415.004,370.004,390.004,330.8120,828
2025-07-104,415.004,415.004,360.004,390.004,330.8128,366
2025-07-094,355.004,395.004,325.004,395.004,335.7413,129
2025-07-084,310.004,360.004,310.004,355.004,296.289,508
2025-07-074,330.004,370.004,325.004,340.004,281.487,118
2025-07-044,395.004,415.004,330.004,330.004,271.6223,763
2025-07-034,330.004,395.004,315.004,395.004,335.7436,187
2025-07-024,340.004,340.004,280.004,330.004,271.6232,730
2025-07-014,310.004,345.004,300.004,325.004,266.6926,737
2025-06-304,340.004,340.004,295.004,310.004,251.8926,566
2025-06-274,375.004,375.004,300.004,335.004,276.5549,000
2025-06-264,415.004,415.004,335.004,375.004,316.0144,718
2025-06-254,410.004,425.004,380.004,400.004,340.6741,605
2025-06-244,375.004,430.004,375.004,410.004,350.5432,303
2025-06-234,425.004,425.004,360.004,370.004,311.0860,484
2025-06-204,450.004,455.004,390.004,455.004,394.9352,279
2025-06-194,470.004,480.004,440.004,440.004,380.1318,961
2025-06-184,450.004,495.004,410.004,470.004,409.7347,720
2025-06-174,475.004,475.004,395.004,425.004,365.3423,301
2025-06-164,440.004,475.004,380.004,435.004,375.2048,339
2025-06-134,520.004,520.004,415.004,420.004,360.40147,872
2025-06-124,545.004,555.004,500.004,505.004,444.2662,056
2025-06-114,490.004,550.004,490.004,545.004,483.7253,625
2025-06-104,520.004,530.004,470.004,490.004,429.4646,367
2025-06-094,475.004,530.004,470.004,520.004,459.0664,579
2025-06-054,490.004,520.004,465.004,475.004,414.6648,313
2025-06-044,435.004,510.004,435.004,485.004,424.5340,028
2025-06-024,490.004,490.004,435.004,455.004,394.9354,024
2025-05-304,545.004,550.004,475.004,475.004,414.6669,795
2025-05-294,470.004,525.004,470.004,520.004,459.0651,810
2025-05-284,445.004,500.004,445.004,470.004,409.7343,107
2025-05-274,485.004,510.004,440.004,460.004,399.8764,848
2025-05-264,465.004,520.004,420.004,485.004,424.53103,592
2025-05-234,525.004,720.004,450.004,505.004,444.26301,451
2025-05-224,500.004,565.004,475.004,515.004,454.12121,397
2025-05-214,610.004,970.004,510.004,535.004,473.851,784,791
2025-05-204,515.004,525.004,450.004,470.004,409.73129,089
2025-05-194,500.004,530.004,450.004,500.004,439.33203,637
2025-05-164,425.004,470.004,405.004,445.004,385.07163,018
2025-05-154,560.004,565.004,425.004,425.004,365.34347,642
2025-05-144,655.004,845.004,470.004,560.004,498.521,320,305
2025-05-134,295.005,090.004,265.004,900.004,833.933,311,981
2025-05-124,285.004,305.004,265.004,295.004,237.0915,495
2025-05-094,340.004,340.004,270.004,285.004,227.226,027
2025-05-084,280.004,315.004,265.004,315.004,256.828,336
2025-05-074,290.004,305.004,255.004,280.004,222.2913,911
2025-05-024,390.004,390.004,270.004,310.004,251.8928,062
2025-04-304,395.004,395.004,315.004,345.004,286.4211,616
2025-04-294,310.004,395.004,300.004,370.004,311.0828,884
2025-04-284,365.004,400.004,320.004,325.004,266.6937,640
2025-04-254,405.004,410.004,355.004,400.004,340.6718,901
2025-04-244,415.004,415.004,355.004,390.004,330.8113,659
← NewerPage 6 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.