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 Dollar101.71▼ 0.27%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
2025-04-234,415.004,420.004,380.004,400.004,340.6744,855
2025-04-224,315.004,400.004,305.004,395.004,335.7460,600
2025-04-214,330.004,355.004,285.004,315.004,256.8254,931
2025-04-184,365.004,365.004,270.004,335.004,276.5569,636
2025-04-174,300.004,350.004,275.004,330.004,271.6231,485
2025-04-164,305.004,310.004,275.004,295.004,237.0916,044
2025-04-154,285.004,315.004,280.004,310.004,251.8913,655
2025-04-144,330.004,330.004,270.004,280.004,222.2947,777
2025-04-114,265.004,350.004,245.004,330.004,271.6251,138
2025-04-104,200.004,290.004,200.004,270.004,212.4332,009
2025-04-094,140.004,260.004,100.004,160.004,103.9136,847
2025-04-084,145.004,220.004,125.004,140.004,084.1829,599
2025-04-074,280.004,280.004,115.004,120.004,064.4551,894
2025-04-044,185.004,325.004,185.004,315.004,256.8231,097
2025-04-034,225.004,275.004,180.004,250.004,192.7032,667
2025-04-024,305.004,305.004,185.004,230.004,172.9721,543
2025-04-014,185.004,295.004,185.004,250.004,192.7042,144
2025-03-314,270.004,315.004,180.004,180.004,123.6458,605
2025-03-284,370.004,500.004,300.004,315.004,256.8245,008
2025-03-274,385.004,415.004,345.004,345.004,286.4231,024
2025-03-264,400.004,445.004,375.004,410.004,350.5425,174
2025-03-254,475.004,480.004,405.004,410.004,350.5438,898
2025-03-244,475.004,475.004,425.004,475.004,414.6637,498
2025-03-214,515.004,530.004,435.004,475.004,414.6645,269
2025-03-204,515.004,545.004,455.004,465.004,404.8041,690
2025-03-194,575.004,600.004,485.004,485.004,424.53109,071
2025-03-184,635.004,635.004,545.004,565.004,503.4599,055
2025-03-174,710.004,715.004,535.004,580.004,518.25388,232
2025-03-144,515.004,540.004,375.004,470.004,409.73174,397
2025-03-134,375.004,390.004,325.004,350.004,291.3540,272
2025-03-124,375.004,415.004,325.004,375.004,316.0134,417
2025-03-114,325.004,380.004,285.004,380.004,320.9454,029
2025-03-104,345.004,410.004,325.004,400.004,340.6723,167
2025-03-074,390.004,415.004,355.004,380.004,320.9441,271
2025-03-064,435.004,460.004,390.004,390.004,330.8121,718
2025-03-054,365.004,445.004,365.004,435.004,375.2031,964
2025-03-044,490.004,490.004,320.004,350.004,291.3574,689
2025-02-284,530.004,565.004,450.004,470.004,409.7363,727
2025-02-274,640.004,640.004,560.004,565.004,503.4536,221
2025-02-264,625.004,660.004,580.004,655.004,592.2441,615
2025-02-254,590.004,640.004,565.004,635.004,572.5131,861
2025-02-244,580.004,625.004,560.004,600.004,537.9845,572
2025-02-214,590.004,595.004,485.004,580.004,518.2538,908
2025-02-204,575.004,595.004,560.004,565.004,503.4519,284
2025-02-194,560.004,590.004,550.004,580.004,518.2539,362
2025-02-184,510.004,575.004,510.004,575.004,513.3118,970
2025-02-174,535.004,580.004,510.004,550.004,488.6526,730
2025-02-144,555.004,555.004,520.004,535.004,473.8514,981
2025-02-134,530.004,555.004,480.004,530.004,468.9239,003
2025-02-124,585.004,590.004,505.004,525.004,463.9924,961
2025-02-114,565.004,605.004,555.004,575.004,513.3147,339
2025-02-104,600.004,655.004,565.004,580.004,518.2521,044
2025-02-074,610.004,645.004,565.004,600.004,537.9847,912
2025-02-064,590.004,635.004,580.004,605.004,542.9136,219
2025-02-054,590.004,610.004,560.004,590.004,528.1117,682
2025-02-044,465.004,600.004,465.004,590.004,528.1140,719
2025-02-034,570.004,640.004,445.004,445.004,385.07100,368
2025-01-314,690.004,700.004,585.004,645.004,582.3742,487
2025-01-244,610.004,655.004,610.004,650.004,587.3023,683
2025-01-234,705.004,710.004,600.004,615.004,552.7857,769
← NewerPage 7 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.