Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

Eagle Veterinary Technology Co.,Ltd (044960.KQ)

Compare
4,315.00
+65.00
+(1.53%)
At close: April 4 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254,185.004,325.004,185.004,315.004,315.0031,097
Apr 3, 20254,225.004,275.004,180.004,250.004,250.0032,667
Apr 2, 20254,305.004,305.004,185.004,230.004,230.0021,543
Apr 1, 20254,185.004,295.004,185.004,250.004,250.0042,144
Mar 31, 20254,270.004,315.004,180.004,180.004,180.0058,605
Mar 28, 20254,370.004,500.004,300.004,315.004,315.0045,008
Mar 27, 20254,385.004,415.004,345.004,345.004,345.0031,024
Mar 26, 20254,400.004,445.004,375.004,410.004,410.0025,174
Mar 25, 20254,475.004,480.004,405.004,410.004,410.0038,898
Mar 24, 20254,475.004,475.004,425.004,475.004,475.0037,498
Mar 21, 20254,515.004,530.004,435.004,475.004,475.0045,269
Mar 20, 20254,515.004,545.004,455.004,465.004,465.0041,690
Mar 19, 20254,575.004,600.004,485.004,485.004,485.00109,071
Mar 18, 20254,635.004,635.004,545.004,565.004,565.0099,055
Mar 17, 20254,710.004,715.004,535.004,580.004,580.00388,232
Mar 14, 20254,515.004,540.004,375.004,470.004,470.00174,397
Mar 13, 20254,375.004,390.004,325.004,350.004,350.0040,272
Mar 12, 20254,375.004,415.004,325.004,375.004,375.0034,417
Mar 11, 20254,325.004,380.004,285.004,380.004,380.0054,029
Mar 10, 20254,345.004,410.004,325.004,400.004,400.0023,167
Mar 7, 20254,390.004,415.004,355.004,380.004,380.0041,271
Mar 6, 20254,435.004,460.004,390.004,390.004,390.0021,718
Mar 5, 20254,365.004,445.004,365.004,435.004,435.0031,964
Mar 4, 20254,490.004,490.004,320.004,350.004,350.0074,689
Feb 28, 20254,530.004,565.004,450.004,470.004,470.0063,727
Feb 27, 20254,640.004,640.004,560.004,565.004,565.0036,221
Feb 26, 20254,625.004,660.004,580.004,655.004,655.0041,615
Feb 25, 20254,590.004,640.004,565.004,635.004,635.0031,861
Feb 24, 20254,580.004,625.004,560.004,600.004,600.0045,572
Feb 21, 20254,590.004,595.004,485.004,580.004,580.0038,908
Feb 20, 20254,575.004,595.004,560.004,565.004,565.0019,284
Feb 19, 20254,560.004,590.004,550.004,580.004,580.0039,362
Feb 18, 20254,510.004,575.004,510.004,575.004,575.0018,970
Feb 17, 20254,535.004,580.004,510.004,550.004,550.0026,730
Feb 14, 20254,555.004,555.004,520.004,535.004,535.0014,981
Feb 13, 20254,530.004,555.004,480.004,530.004,530.0039,003
Feb 12, 20254,585.004,590.004,505.004,525.004,525.0024,961
Feb 11, 20254,565.004,605.004,555.004,575.004,575.0047,339
Feb 10, 20254,600.004,655.004,565.004,580.004,580.0021,044
Feb 7, 20254,610.004,645.004,565.004,600.004,600.0047,912
Feb 6, 20254,590.004,635.004,580.004,605.004,605.0036,219
Feb 5, 20254,590.004,610.004,560.004,590.004,590.0017,682
Feb 4, 20254,465.004,600.004,465.004,590.004,590.0040,719
Feb 3, 20254,570.004,640.004,445.004,445.004,445.00100,368
Jan 31, 20254,690.004,700.004,585.004,645.004,645.0042,487
Jan 24, 20254,610.004,655.004,610.004,650.004,650.0023,683
Jan 23, 20254,705.004,710.004,600.004,615.004,615.0057,769
Jan 22, 20254,725.004,725.004,670.004,680.004,680.0048,369
Jan 21, 20254,725.004,750.004,690.004,695.004,695.0053,492
Jan 20, 20254,710.004,720.004,645.004,690.004,690.0047,160
Jan 17, 20254,810.004,810.004,690.004,720.004,720.0049,077
Jan 16, 20254,815.004,820.004,775.004,790.004,790.0033,846
Jan 15, 20254,805.004,865.004,775.004,775.004,775.0026,567
Jan 14, 20254,855.004,870.004,770.004,845.004,845.0049,745
Jan 13, 20254,930.004,965.004,830.004,830.004,830.0055,487
Jan 10, 20254,900.004,970.004,875.004,940.004,940.0051,722
Jan 9, 20255,050.005,050.004,895.004,905.004,905.00104,419
Jan 8, 20255,120.005,120.004,975.005,060.005,060.00149,372
Jan 7, 20255,090.005,140.004,850.004,960.004,960.00286,384
Jan 6, 20254,865.004,985.004,830.004,970.004,970.00123,162
Jan 3, 20254,820.004,840.004,765.004,810.004,810.0043,032
Jan 2, 20254,775.004,800.004,700.004,800.004,800.0045,239
Dec 30, 20244,805.004,820.004,750.004,765.004,765.0037,981
Dec 27, 2024 40.00 Dividend
Dec 27, 20244,790.004,860.004,700.004,790.004,790.0066,956
Dec 26, 20244,835.004,855.004,760.004,785.004,745.0060,267
Dec 24, 20244,810.004,835.004,790.004,800.004,759.8741,367
Dec 23, 20244,830.004,880.004,790.004,860.004,819.3760,121
Dec 20, 20244,880.004,965.004,765.004,780.004,740.04133,006
Dec 19, 20244,810.005,000.004,710.004,855.004,814.42267,830
Dec 18, 20244,750.004,780.004,715.004,770.004,730.1343,573
Dec 17, 20244,660.004,755.004,660.004,750.004,710.2968,099
Dec 16, 20244,625.004,680.004,605.004,650.004,611.1366,263
Dec 13, 20244,575.004,635.004,570.004,625.004,586.3453,432
Dec 12, 20244,600.004,605.004,560.004,605.004,566.5033,007
Dec 11, 20244,425.004,600.004,405.004,600.004,561.5554,008
Dec 10, 20244,265.004,455.004,265.004,425.004,388.0172,870
Dec 9, 20244,420.004,560.004,265.004,265.004,229.35156,531
Dec 6, 20244,570.004,590.004,435.004,560.004,521.88109,701
Dec 5, 20244,640.004,655.004,550.004,565.004,526.8480,267
Dec 4, 20244,715.004,765.004,585.004,655.004,616.09160,443
Dec 3, 20244,720.004,825.004,720.004,805.004,764.8364,348
Dec 2, 20244,835.004,840.004,720.004,720.004,680.5487,201
Nov 29, 20244,920.004,935.004,815.004,835.004,794.5858,103
Nov 28, 20244,955.005,000.004,925.004,940.004,898.7038,951
Nov 27, 20244,995.005,020.004,900.005,000.004,958.2047,650
Nov 26, 20244,865.005,020.004,785.005,010.004,968.12114,034
Nov 25, 20244,775.004,820.004,775.004,815.004,774.7550,303
Nov 22, 20244,825.004,840.004,785.004,785.004,745.0052,150
Nov 21, 20244,860.004,880.004,815.004,835.004,794.5834,422
Nov 20, 20244,865.004,880.004,815.004,880.004,839.2124,666
Nov 19, 20244,890.004,940.004,770.004,865.004,824.3362,978
Nov 18, 20244,835.004,905.004,805.004,890.004,849.1241,615
Nov 15, 20244,705.004,830.004,685.004,830.004,789.6256,517
Nov 14, 20244,680.004,780.004,675.004,705.004,665.6757,384
Nov 13, 20244,730.004,800.004,675.004,675.004,635.92100,480
Nov 12, 20245,020.005,020.004,800.004,800.004,759.87166,791
Nov 11, 20245,200.005,200.005,000.005,020.004,978.04115,325
Nov 8, 20245,100.005,210.005,090.005,190.005,146.61108,216
Nov 7, 20245,100.005,100.004,980.005,070.005,027.62109,287
Nov 6, 20245,130.005,230.005,070.005,120.005,077.20172,652
Nov 5, 20245,100.005,210.005,090.005,140.005,097.03184,555
Nov 4, 20245,180.005,200.005,080.005,120.005,077.20195,630
Nov 1, 20245,080.005,230.005,010.005,130.005,087.12256,042
Oct 31, 20245,490.005,550.005,110.005,110.005,067.282,035,675
Oct 30, 20245,130.005,200.005,080.005,130.005,087.12288,850
Oct 29, 20244,985.005,030.004,960.005,020.004,978.0427,085
Oct 28, 20244,975.005,040.004,960.004,990.004,948.2923,469
Oct 25, 20244,975.005,020.004,930.004,960.004,918.5443,747
Oct 24, 20245,100.005,120.004,985.004,985.004,943.3357,088
Oct 23, 20245,100.005,130.005,050.005,100.005,057.3735,931
Oct 22, 20245,090.005,150.005,040.005,080.005,037.5358,111
Oct 21, 20245,210.005,230.005,120.005,130.005,087.1259,026
Oct 18, 20245,220.005,410.005,130.005,200.005,156.53269,605
Oct 17, 20245,070.005,150.005,070.005,150.005,106.9528,654
Oct 16, 20245,180.005,210.005,070.005,070.005,027.6267,672
Oct 15, 20245,140.005,170.005,100.005,130.005,087.1248,725
Oct 14, 20245,140.005,180.005,070.005,180.005,136.7092,530
Oct 11, 20245,100.005,120.005,020.005,090.005,047.4527,231
Oct 10, 20245,070.005,120.005,050.005,110.005,067.2880,056
Oct 8, 20244,980.005,020.004,975.005,020.004,978.0433,162
Oct 7, 20245,050.005,070.004,995.005,010.004,968.1251,468
Oct 4, 20245,130.005,180.005,020.005,020.004,978.04138,488
Oct 2, 20245,020.005,030.004,950.004,980.004,938.3723,683
Sep 30, 20245,020.005,060.004,980.005,020.004,978.0439,117
Sep 27, 20245,040.005,080.005,000.005,020.004,978.0445,565
Sep 26, 20245,070.005,090.005,010.005,040.004,997.8726,418
Sep 25, 20245,070.005,100.004,995.005,040.004,997.8783,263
Sep 24, 20245,000.005,050.004,980.004,990.004,948.2920,739
Sep 23, 20244,950.005,090.004,905.005,040.004,997.8740,141
Sep 20, 20244,900.005,040.004,870.005,000.004,958.2081,893
Sep 19, 20244,875.004,920.004,850.004,870.004,829.2925,206
Sep 13, 20244,885.004,885.004,820.004,835.004,794.5832,045
Sep 12, 20244,835.004,890.004,795.004,865.004,824.3342,464
Sep 11, 20244,750.004,815.004,750.004,755.004,715.2522,276
Sep 10, 20244,800.004,820.004,760.004,770.004,730.1315,869
Sep 9, 20244,760.004,825.004,705.004,800.004,759.8716,556
Sep 6, 20244,855.004,875.004,720.004,800.004,759.8725,345
Sep 5, 20244,900.004,940.004,790.004,830.004,789.6262,683
Sep 4, 20244,805.005,100.004,805.004,900.004,859.0448,712
Sep 3, 20245,050.005,050.004,960.005,020.004,978.0436,333
Sep 2, 20245,070.005,090.004,920.005,060.005,017.70107,086
Aug 30, 20244,840.004,900.004,840.004,895.004,854.085,916
Aug 29, 20244,925.004,925.004,840.004,850.004,809.4624,308
Aug 28, 20244,960.005,040.004,925.004,925.004,883.8317,189
Aug 27, 20244,880.004,975.004,845.004,975.004,933.4122,077
Aug 26, 20245,020.005,040.004,910.004,920.004,878.8739,913
Aug 23, 20244,965.005,030.004,960.005,020.004,978.0419,000
Aug 22, 20245,120.005,130.004,990.005,000.004,958.2056,051
Aug 21, 20245,150.005,170.005,070.005,090.005,047.4536,480
Aug 20, 20245,140.005,190.005,120.005,120.005,077.2041,103
Aug 19, 20245,120.005,210.005,120.005,190.005,146.6184,228
Aug 16, 20245,160.005,170.005,080.005,120.005,077.2044,179
Aug 14, 20245,170.005,200.005,090.005,160.005,116.8768,374
Aug 13, 20245,200.005,290.005,070.005,170.005,126.78244,486
Aug 12, 20245,030.005,100.004,990.005,090.005,047.4538,523
Aug 9, 20244,940.004,995.004,925.004,990.004,948.2924,440
Aug 8, 20244,810.004,960.004,810.004,900.004,859.0432,181
Aug 7, 20244,720.004,940.004,720.004,920.004,878.8734,223
Aug 6, 20244,560.004,835.004,560.004,765.004,725.1776,373
Aug 5, 20245,010.005,070.004,390.004,580.004,541.71277,627
Aug 2, 20245,200.005,260.005,070.005,090.005,047.45131,431
Aug 1, 20245,210.005,290.005,210.005,260.005,216.0339,957
Jul 31, 20245,220.005,240.005,180.005,210.005,166.4552,767
Jul 30, 20245,280.005,320.005,210.005,220.005,176.3672,788
Jul 29, 20245,280.005,330.005,250.005,260.005,216.0335,125
Jul 26, 20245,280.005,300.005,240.005,280.005,235.8627,785
Jul 25, 20245,300.005,340.005,210.005,260.005,216.0393,550
Jul 24, 20245,300.005,360.005,290.005,350.005,305.2894,242
Jul 23, 20245,330.005,440.005,320.005,330.005,285.44107,522
Jul 22, 20245,390.005,450.005,330.005,330.005,285.44118,831
Jul 19, 20245,430.005,430.005,360.005,390.005,344.9455,727
Jul 18, 20245,380.005,440.005,370.005,430.005,384.6186,364
Jul 17, 20245,360.005,430.005,360.005,410.005,364.7860,357
Jul 16, 20245,430.005,560.005,370.005,380.005,335.03214,496
Jul 15, 20245,360.005,420.005,340.005,410.005,364.7866,032
Jul 12, 20245,350.005,400.005,340.005,360.005,315.1974,214
Jul 11, 20245,410.005,430.005,360.005,370.005,325.1176,065
Jul 10, 20245,410.005,420.005,330.005,410.005,364.7880,082
Jul 9, 20245,380.005,450.005,370.005,420.005,374.69117,003
Jul 8, 20245,420.005,430.005,350.005,420.005,374.69186,354
Jul 5, 20245,300.005,350.005,290.005,330.005,285.44100,728
Jul 4, 20245,300.005,450.005,290.005,310.005,265.61195,176
Jul 3, 20245,420.005,440.005,310.005,320.005,275.53196,870
Jul 2, 20245,390.005,390.005,270.005,330.005,285.44112,668
Jul 1, 20245,340.005,400.005,300.005,400.005,354.8688,307
Jun 28, 20245,290.005,360.005,270.005,340.005,295.3675,264
Jun 27, 20245,300.005,330.005,270.005,290.005,245.7892,521
Jun 26, 20245,330.005,390.005,310.005,320.005,275.53117,724
Jun 25, 20245,330.005,380.005,270.005,370.005,325.11190,847
Jun 24, 20245,290.005,360.005,260.005,330.005,285.44162,974
Jun 21, 20245,400.005,470.005,300.005,340.005,295.36436,923
Jun 20, 20245,400.005,430.005,270.005,310.005,265.61398,373
Jun 19, 20245,500.005,510.005,320.005,450.005,404.44688,729
Jun 18, 20245,510.005,610.005,430.005,560.005,513.52948,686
Jun 17, 20245,570.006,020.005,340.005,620.005,573.027,323,986
Jun 14, 20245,330.005,330.005,250.005,250.005,206.1167,180
Jun 13, 20245,280.005,330.005,260.005,330.005,285.4482,964
Jun 12, 20245,310.005,440.005,240.005,320.005,275.53147,481
Jun 11, 20245,350.005,350.005,210.005,290.005,245.7865,613
Jun 10, 20245,310.005,320.005,270.005,300.005,255.6957,411
Jun 7, 20245,250.005,330.005,210.005,300.005,255.69105,321
Jun 5, 20245,270.005,280.005,180.005,210.005,166.4569,194
Jun 4, 20245,230.005,310.005,220.005,270.005,225.9539,443
Jun 3, 20245,240.005,310.005,210.005,250.005,206.1154,872
May 31, 20245,170.005,290.005,170.005,270.005,225.9591,054
May 30, 20245,180.005,260.005,110.005,190.005,146.6178,028
May 29, 20245,300.005,320.005,160.005,180.005,136.70173,166
May 28, 20245,360.005,460.005,310.005,340.005,295.36102,046
May 27, 20245,460.005,500.005,340.005,390.005,344.94173,296
May 24, 20245,430.005,570.005,350.005,480.005,434.19276,414
May 23, 20245,370.005,620.005,340.005,480.005,434.19749,827
May 22, 20245,560.005,560.005,280.005,370.005,325.11516,675
May 21, 20245,300.005,500.005,210.005,490.005,444.11685,090
May 20, 20245,260.005,300.005,230.005,300.005,255.6941,700
May 17, 20245,220.005,380.005,200.005,270.005,225.95141,555
May 16, 20245,230.005,260.005,230.005,240.005,196.2054,497
May 14, 20245,200.005,250.005,200.005,230.005,186.2842,184
May 13, 20245,270.005,270.005,200.005,220.005,176.3651,676
May 10, 20245,270.005,270.005,210.005,230.005,186.2844,378
May 9, 20245,240.005,270.005,230.005,240.005,196.2035,279
May 8, 20245,210.005,270.005,210.005,240.005,196.2032,001
May 7, 20245,260.005,280.005,200.005,230.005,186.2846,262
May 3, 20245,290.005,300.005,240.005,260.005,216.0339,714
May 2, 20245,240.005,310.005,220.005,290.005,245.7866,023
Apr 30, 20245,200.005,250.005,190.005,230.005,186.2846,027
Apr 29, 20245,200.005,210.005,170.005,210.005,166.4536,777
Apr 26, 20245,160.005,200.005,150.005,190.005,146.6144,114
Apr 25, 20245,140.005,190.005,140.005,160.005,116.8734,390
Apr 24, 20245,150.005,200.005,150.005,160.005,116.8729,942
Apr 23, 20245,150.005,290.005,150.005,170.005,126.7889,595
Apr 22, 20245,140.005,170.005,110.005,150.005,106.9532,584
Apr 19, 20245,170.005,170.005,080.005,140.005,097.0360,468
Apr 18, 20245,080.005,150.005,080.005,140.005,097.0337,222
Apr 17, 20245,120.005,150.005,090.005,090.005,047.4536,594
Apr 16, 20245,120.005,170.005,080.005,120.005,077.2064,500
Apr 15, 20245,120.005,170.005,090.005,170.005,126.7863,974
Apr 12, 20245,190.005,210.005,150.005,170.005,126.7881,946
Apr 11, 20245,310.005,580.005,170.005,200.005,156.53575,872
Apr 9, 20245,220.005,250.005,200.005,200.005,156.5398,785
Apr 8, 20245,210.005,270.005,200.005,240.005,196.2042,192
Apr 5, 20245,190.005,270.005,180.005,230.005,186.2857,403
Apr 4, 20245,210.005,260.005,200.005,210.005,166.4547,570