Skip to main content
logo
Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,950.00
0.00 (0.00%)
At close: Mar 6, 2026

KOSDAQ:044960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,870.003,875.003,750.003,815.003,815.00-3.42%97,381
Mar 6, 20263,990.003,995.003,850.003,950.003,950.00-75,520
Mar 5, 20263,850.003,980.003,850.003,950.003,950.006.33%138,057
Mar 4, 20264,000.004,050.003,650.003,715.003,715.00-7.36%360,678
Mar 3, 20264,070.004,140.004,005.004,010.004,010.00-2.20%243,405
Feb 27, 20264,170.004,205.004,100.004,100.004,100.00-1.91%163,006
Feb 26, 20264,300.004,300.004,180.004,180.004,180.00-2.68%182,080
Feb 25, 20264,385.004,390.004,295.004,295.004,295.00-1.26%176,247
Feb 24, 20264,380.004,380.004,330.004,350.004,350.00-0.68%129,959
Feb 23, 20264,450.004,450.004,360.004,380.004,380.000.46%202,004
Feb 20, 20264,375.004,470.004,325.004,360.004,360.000.81%392,272
Feb 19, 20264,405.004,415.004,300.004,325.004,325.00-1.37%310,587
Feb 13, 20264,365.004,620.004,320.004,385.004,385.000.92%815,734
Feb 12, 20264,320.004,350.004,270.004,345.004,345.001.52%174,014
Feb 11, 20264,360.004,360.004,265.004,280.004,280.00-0.93%153,751
Feb 10, 20264,385.004,395.004,295.004,320.004,320.00-191,052
Feb 9, 20264,280.004,365.004,245.004,320.004,320.002.86%268,329
Feb 6, 20264,230.004,235.004,060.004,200.004,200.00-1.18%269,968
Feb 5, 20264,335.004,340.004,240.004,250.004,250.00-1.73%327,522
Feb 4, 20264,375.004,425.004,310.004,325.004,325.000.46%393,356
Feb 3, 20264,265.004,320.004,210.004,305.004,305.000.94%358,756
Feb 2, 20264,375.004,675.004,260.004,265.004,265.002.52%2,096,097
Jan 30, 20264,165.004,185.004,095.004,160.004,160.00-0.12%145,180
Jan 29, 20264,175.004,190.004,125.004,165.004,165.00-0.24%121,710
Jan 28, 20264,235.004,250.004,170.004,175.004,175.00-1.76%164,339
Jan 27, 20264,245.004,290.004,205.004,250.004,250.001.43%213,561
Jan 26, 20264,250.004,275.004,185.004,190.004,190.000.48%156,891
Jan 23, 20264,090.004,195.004,075.004,170.004,170.002.08%122,484
Jan 22, 20264,120.004,145.004,080.004,085.004,085.00-0.73%127,114
Jan 21, 20264,135.004,140.004,075.004,115.004,115.00-1.08%101,316
Jan 20, 20264,140.004,205.004,125.004,160.004,160.00-0.12%130,259
Jan 19, 20264,380.004,380.004,145.004,165.004,165.001.09%353,841
Jan 16, 20264,115.004,125.004,060.004,120.004,120.00-130,349
Jan 15, 20264,155.004,175.004,060.004,120.004,120.00-0.84%119,474
Jan 14, 20264,190.004,190.004,120.004,155.004,155.00-0.84%108,938
Jan 13, 20264,210.004,210.004,160.004,190.004,190.00-0.48%48,719
Jan 12, 20264,150.004,210.004,145.004,210.004,210.001.20%79,330
Jan 9, 20264,165.004,190.004,145.004,160.004,160.00-0.12%49,038
Jan 8, 20264,200.004,205.004,125.004,165.004,165.00-0.95%89,463
Jan 7, 20264,250.004,270.004,140.004,205.004,205.00-1.06%89,738
Jan 6, 20264,185.004,265.004,140.004,250.004,250.001.67%141,442
Jan 5, 20264,180.004,195.004,150.004,180.004,180.00-0.12%90,163
Jan 2, 20264,185.004,200.004,125.004,185.004,185.00-113,370
Dec 30, 20254,275.004,290.004,170.004,185.004,185.00-2.11%152,993
Dec 29, 20254,420.004,450.004,270.004,275.004,275.00-3.93%176,803
Dec 26, 20254,460.004,500.004,415.004,450.004,390.001.02%139,092
Dec 24, 20254,470.004,490.004,150.004,405.004,345.61-1.45%231,066
Dec 23, 20254,505.004,525.004,450.004,470.004,409.73-0.67%122,340
Dec 22, 20254,475.004,530.004,465.004,500.004,439.330.78%142,460
Dec 19, 20254,445.004,490.004,395.004,465.004,404.800.90%168,587