Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,705.00 | 4,710.00 | 4,600.00 | 4,615.00 | 4,552.78 | 57,769 |
| 2025-01-22 | 4,725.00 | 4,725.00 | 4,670.00 | 4,680.00 | 4,616.90 | 48,369 |
| 2025-01-21 | 4,725.00 | 4,750.00 | 4,690.00 | 4,695.00 | 4,631.70 | 53,492 |
| 2025-01-20 | 4,710.00 | 4,720.00 | 4,645.00 | 4,690.00 | 4,626.76 | 47,160 |
| 2025-01-17 | 4,810.00 | 4,810.00 | 4,690.00 | 4,720.00 | 4,656.36 | 49,077 |
| 2025-01-16 | 4,815.00 | 4,820.00 | 4,775.00 | 4,790.00 | 4,725.42 | 33,846 |
| 2025-01-15 | 4,805.00 | 4,865.00 | 4,775.00 | 4,775.00 | 4,710.62 | 26,567 |
| 2025-01-14 | 4,855.00 | 4,870.00 | 4,770.00 | 4,845.00 | 4,779.67 | 49,745 |
| 2025-01-13 | 4,930.00 | 4,965.00 | 4,830.00 | 4,830.00 | 4,764.88 | 55,487 |
| 2025-01-10 | 4,900.00 | 4,970.00 | 4,875.00 | 4,940.00 | 4,873.39 | 51,722 |
| 2025-01-09 | 5,050.00 | 5,050.00 | 4,895.00 | 4,905.00 | 4,838.87 | 104,419 |
| 2025-01-08 | 5,120.00 | 5,120.00 | 4,975.00 | 5,060.00 | 4,991.78 | 149,372 |
| 2025-01-07 | 5,090.00 | 5,140.00 | 4,850.00 | 4,960.00 | 4,893.12 | 286,384 |
| 2025-01-06 | 4,865.00 | 4,985.00 | 4,830.00 | 4,970.00 | 4,902.99 | 123,162 |
| 2025-01-03 | 4,820.00 | 4,840.00 | 4,765.00 | 4,810.00 | 4,745.15 | 43,032 |
| 2025-01-02 | 4,775.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,735.28 | 45,239 |
| 2024-12-30 | 4,805.00 | 4,820.00 | 4,750.00 | 4,765.00 | 4,700.75 | 37,981 |
| 2024-12-27 | 4,790.00 | 4,860.00 | 4,700.00 | 4,790.00 | 4,725.42 | 66,956 |
| 2024-12-26 | 4,835.00 | 4,855.00 | 4,760.00 | 4,785.00 | 4,661.29 | 60,267 |
| 2024-12-24 | 4,810.00 | 4,835.00 | 4,790.00 | 4,800.00 | 4,675.90 | 41,367 |
| 2024-12-23 | 4,830.00 | 4,880.00 | 4,790.00 | 4,860.00 | 4,734.35 | 60,121 |
| 2024-12-20 | 4,880.00 | 4,965.00 | 4,765.00 | 4,780.00 | 4,656.42 | 133,006 |
| 2024-12-19 | 4,810.00 | 5,000.00 | 4,710.00 | 4,855.00 | 4,729.48 | 267,830 |
| 2024-12-18 | 4,750.00 | 4,780.00 | 4,715.00 | 4,770.00 | 4,646.68 | 43,573 |
| 2024-12-17 | 4,660.00 | 4,755.00 | 4,660.00 | 4,750.00 | 4,627.20 | 68,099 |
| 2024-12-16 | 4,625.00 | 4,680.00 | 4,605.00 | 4,650.00 | 4,529.78 | 66,263 |
| 2024-12-13 | 4,575.00 | 4,635.00 | 4,570.00 | 4,625.00 | 4,505.43 | 53,432 |
| 2024-12-12 | 4,600.00 | 4,605.00 | 4,560.00 | 4,605.00 | 4,485.95 | 33,007 |
| 2024-12-11 | 4,425.00 | 4,600.00 | 4,405.00 | 4,600.00 | 4,481.08 | 54,008 |
| 2024-12-10 | 4,265.00 | 4,455.00 | 4,265.00 | 4,425.00 | 4,310.60 | 72,870 |
| 2024-12-09 | 4,420.00 | 4,560.00 | 4,265.00 | 4,265.00 | 4,154.74 | 156,531 |
| 2024-12-06 | 4,570.00 | 4,590.00 | 4,435.00 | 4,560.00 | 4,442.11 | 109,701 |
| 2024-12-05 | 4,640.00 | 4,655.00 | 4,550.00 | 4,565.00 | 4,446.98 | 80,267 |
| 2024-12-04 | 4,715.00 | 4,765.00 | 4,585.00 | 4,655.00 | 4,534.65 | 160,443 |
| 2024-12-03 | 4,720.00 | 4,825.00 | 4,720.00 | 4,805.00 | 4,680.78 | 64,348 |
| 2024-12-02 | 4,835.00 | 4,840.00 | 4,720.00 | 4,720.00 | 4,597.97 | 87,201 |
| 2024-11-29 | 4,920.00 | 4,935.00 | 4,815.00 | 4,835.00 | 4,710.00 | 58,103 |
| 2024-11-28 | 4,955.00 | 5,000.00 | 4,925.00 | 4,940.00 | 4,812.28 | 38,951 |
| 2024-11-27 | 4,995.00 | 5,020.00 | 4,900.00 | 5,000.00 | 4,870.73 | 47,650 |
| 2024-11-26 | 4,865.00 | 5,020.00 | 4,785.00 | 5,010.00 | 4,880.48 | 114,034 |
| 2024-11-25 | 4,775.00 | 4,820.00 | 4,775.00 | 4,815.00 | 4,690.52 | 50,303 |
| 2024-11-22 | 4,825.00 | 4,840.00 | 4,785.00 | 4,785.00 | 4,661.29 | 52,150 |
| 2024-11-21 | 4,860.00 | 4,880.00 | 4,815.00 | 4,835.00 | 4,710.00 | 34,422 |
| 2024-11-20 | 4,865.00 | 4,880.00 | 4,815.00 | 4,880.00 | 4,753.84 | 24,666 |
| 2024-11-19 | 4,890.00 | 4,940.00 | 4,770.00 | 4,865.00 | 4,739.22 | 62,978 |
| 2024-11-18 | 4,835.00 | 4,905.00 | 4,805.00 | 4,890.00 | 4,763.58 | 41,615 |
| 2024-11-15 | 4,705.00 | 4,830.00 | 4,685.00 | 4,830.00 | 4,705.13 | 56,517 |
| 2024-11-14 | 4,680.00 | 4,780.00 | 4,675.00 | 4,705.00 | 4,583.36 | 57,384 |
| 2024-11-13 | 4,730.00 | 4,800.00 | 4,675.00 | 4,675.00 | 4,554.14 | 100,480 |
| 2024-11-12 | 5,020.00 | 5,020.00 | 4,800.00 | 4,800.00 | 4,675.90 | 166,791 |
| 2024-11-11 | 5,200.00 | 5,200.00 | 5,000.00 | 5,020.00 | 4,890.22 | 115,325 |
| 2024-11-08 | 5,100.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,055.82 | 108,216 |
| 2024-11-07 | 5,100.00 | 5,100.00 | 4,980.00 | 5,070.00 | 4,938.92 | 109,287 |
| 2024-11-06 | 5,130.00 | 5,230.00 | 5,070.00 | 5,120.00 | 4,987.63 | 172,652 |
| 2024-11-05 | 5,100.00 | 5,210.00 | 5,090.00 | 5,140.00 | 5,007.11 | 184,555 |
| 2024-11-04 | 5,180.00 | 5,200.00 | 5,080.00 | 5,120.00 | 4,987.63 | 195,630 |
| 2024-11-01 | 5,080.00 | 5,230.00 | 5,010.00 | 5,130.00 | 4,997.37 | 256,042 |
| 2024-10-31 | 5,490.00 | 5,550.00 | 5,110.00 | 5,110.00 | 4,977.89 | 2,035,675 |
| 2024-10-30 | 5,130.00 | 5,200.00 | 5,080.00 | 5,130.00 | 4,997.37 | 288,850 |
| 2024-10-29 | 4,985.00 | 5,030.00 | 4,960.00 | 5,020.00 | 4,890.22 | 27,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.