Eagle Veterinary Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,975.00 | 5,040.00 | 4,960.00 | 4,990.00 | 4,860.99 | 23,469 |
| 2024-10-25 | 4,975.00 | 5,020.00 | 4,930.00 | 4,960.00 | 4,831.77 | 43,747 |
| 2024-10-24 | 5,100.00 | 5,120.00 | 4,985.00 | 4,985.00 | 4,856.12 | 57,088 |
| 2024-10-23 | 5,100.00 | 5,130.00 | 5,050.00 | 5,100.00 | 4,968.15 | 35,931 |
| 2024-10-22 | 5,090.00 | 5,150.00 | 5,040.00 | 5,080.00 | 4,948.67 | 58,111 |
| 2024-10-21 | 5,210.00 | 5,230.00 | 5,120.00 | 5,130.00 | 4,997.37 | 59,026 |
| 2024-10-18 | 5,220.00 | 5,410.00 | 5,130.00 | 5,200.00 | 5,065.56 | 269,605 |
| 2024-10-17 | 5,070.00 | 5,150.00 | 5,070.00 | 5,150.00 | 5,016.86 | 28,654 |
| 2024-10-16 | 5,180.00 | 5,210.00 | 5,070.00 | 5,070.00 | 4,938.92 | 67,672 |
| 2024-10-15 | 5,140.00 | 5,170.00 | 5,100.00 | 5,130.00 | 4,997.37 | 48,725 |
| 2024-10-14 | 5,140.00 | 5,180.00 | 5,070.00 | 5,180.00 | 5,046.08 | 92,530 |
| 2024-10-11 | 5,100.00 | 5,120.00 | 5,020.00 | 5,090.00 | 4,958.41 | 27,231 |
| 2024-10-10 | 5,070.00 | 5,120.00 | 5,050.00 | 5,110.00 | 4,977.89 | 80,056 |
| 2024-10-08 | 4,980.00 | 5,020.00 | 4,975.00 | 5,020.00 | 4,890.22 | 33,162 |
| 2024-10-07 | 5,050.00 | 5,070.00 | 4,995.00 | 5,010.00 | 4,880.48 | 51,468 |
| 2024-10-04 | 5,130.00 | 5,180.00 | 5,020.00 | 5,020.00 | 4,890.22 | 138,488 |
| 2024-10-02 | 5,020.00 | 5,030.00 | 4,950.00 | 4,980.00 | 4,851.25 | 23,683 |
| 2024-09-30 | 5,020.00 | 5,060.00 | 4,980.00 | 5,020.00 | 4,890.22 | 39,117 |
| 2024-09-27 | 5,040.00 | 5,080.00 | 5,000.00 | 5,020.00 | 4,890.22 | 45,565 |
| 2024-09-26 | 5,070.00 | 5,090.00 | 5,010.00 | 5,040.00 | 4,909.70 | 26,418 |
| 2024-09-25 | 5,070.00 | 5,100.00 | 4,995.00 | 5,040.00 | 4,909.70 | 83,263 |
| 2024-09-24 | 5,000.00 | 5,050.00 | 4,980.00 | 4,990.00 | 4,860.99 | 20,739 |
| 2024-09-23 | 4,950.00 | 5,090.00 | 4,905.00 | 5,040.00 | 4,909.70 | 40,141 |
| 2024-09-20 | 4,900.00 | 5,040.00 | 4,870.00 | 5,000.00 | 4,870.73 | 81,893 |
| 2024-09-19 | 4,875.00 | 4,920.00 | 4,850.00 | 4,870.00 | 4,744.09 | 25,206 |
| 2024-09-13 | 4,885.00 | 4,885.00 | 4,820.00 | 4,835.00 | 4,710.00 | 32,045 |
| 2024-09-12 | 4,835.00 | 4,890.00 | 4,795.00 | 4,865.00 | 4,739.22 | 42,464 |
| 2024-09-11 | 4,750.00 | 4,815.00 | 4,750.00 | 4,755.00 | 4,632.07 | 22,276 |
| 2024-09-10 | 4,800.00 | 4,820.00 | 4,760.00 | 4,770.00 | 4,646.68 | 15,869 |
| 2024-09-09 | 4,760.00 | 4,825.00 | 4,705.00 | 4,800.00 | 4,675.90 | 16,556 |
| 2024-09-06 | 4,855.00 | 4,875.00 | 4,720.00 | 4,800.00 | 4,675.90 | 25,345 |
| 2024-09-05 | 4,900.00 | 4,940.00 | 4,790.00 | 4,830.00 | 4,705.13 | 62,683 |
| 2024-09-04 | 4,805.00 | 5,100.00 | 4,805.00 | 4,900.00 | 4,773.32 | 48,714 |
| 2024-09-03 | 5,050.00 | 5,050.00 | 4,960.00 | 5,020.00 | 4,890.22 | 36,333 |
| 2024-09-02 | 5,070.00 | 5,090.00 | 4,920.00 | 5,060.00 | 4,929.18 | 107,086 |
| 2024-08-30 | 4,840.00 | 4,900.00 | 4,840.00 | 4,895.00 | 4,768.45 | 5,916 |
| 2024-08-29 | 4,925.00 | 4,925.00 | 4,840.00 | 4,850.00 | 4,724.61 | 24,308 |
| 2024-08-28 | 4,960.00 | 5,040.00 | 4,925.00 | 4,925.00 | 4,797.67 | 17,189 |
| 2024-08-27 | 4,880.00 | 4,975.00 | 4,845.00 | 4,975.00 | 4,846.38 | 22,077 |
| 2024-08-26 | 5,020.00 | 5,040.00 | 4,910.00 | 4,920.00 | 4,792.80 | 39,913 |
| 2024-08-23 | 4,965.00 | 5,030.00 | 4,960.00 | 5,020.00 | 4,890.22 | 19,000 |
| 2024-08-22 | 5,120.00 | 5,130.00 | 4,990.00 | 5,000.00 | 4,870.73 | 56,051 |
| 2024-08-21 | 5,150.00 | 5,170.00 | 5,070.00 | 5,090.00 | 4,958.41 | 36,480 |
| 2024-08-20 | 5,140.00 | 5,190.00 | 5,120.00 | 5,120.00 | 4,987.63 | 41,103 |
| 2024-08-19 | 5,120.00 | 5,210.00 | 5,120.00 | 5,190.00 | 5,055.82 | 84,228 |
| 2024-08-16 | 5,160.00 | 5,170.00 | 5,080.00 | 5,120.00 | 4,987.63 | 44,179 |
| 2024-08-14 | 5,170.00 | 5,200.00 | 5,090.00 | 5,160.00 | 5,026.60 | 68,374 |
| 2024-08-13 | 5,200.00 | 5,290.00 | 5,070.00 | 5,170.00 | 5,036.34 | 244,486 |
| 2024-08-12 | 5,030.00 | 5,100.00 | 4,990.00 | 5,090.00 | 4,958.41 | 38,523 |
| 2024-08-09 | 4,940.00 | 4,995.00 | 4,925.00 | 4,990.00 | 4,860.99 | 24,440 |
| 2024-08-08 | 4,810.00 | 4,960.00 | 4,810.00 | 4,900.00 | 4,773.32 | 32,181 |
| 2024-08-07 | 4,720.00 | 4,940.00 | 4,720.00 | 4,920.00 | 4,792.80 | 34,223 |
| 2024-08-06 | 4,560.00 | 4,835.00 | 4,560.00 | 4,765.00 | 4,641.81 | 76,373 |
| 2024-08-05 | 5,010.00 | 5,070.00 | 4,390.00 | 4,580.00 | 4,461.59 | 277,627 |
| 2024-08-02 | 5,200.00 | 5,260.00 | 5,070.00 | 5,090.00 | 4,958.41 | 131,431 |
| 2024-08-01 | 5,210.00 | 5,290.00 | 5,210.00 | 5,260.00 | 5,124.01 | 39,957 |
| 2024-07-31 | 5,220.00 | 5,240.00 | 5,180.00 | 5,210.00 | 5,075.30 | 52,767 |
| 2024-07-30 | 5,280.00 | 5,320.00 | 5,210.00 | 5,220.00 | 5,085.05 | 72,788 |
| 2024-07-29 | 5,280.00 | 5,330.00 | 5,250.00 | 5,260.00 | 5,124.01 | 35,125 |
| 2024-07-26 | 5,280.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,143.49 | 27,785 |
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.