Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea · Delayed Price · Currency is KRW 4,325.00
+15.00 (0.35%)
Last updated: Sep 19, 2025, 10:50 AM KST
KOSDAQ:044960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,315.00 | 4,345.00 | 4,305.00 | 4,315.00 | 4,315.00 | 0.12% | 40,427 |
| Sep 18, 2025 | 4,345.00 | 4,365.00 | 4,295.00 | 4,310.00 | 4,310.00 | - | 65,448 |
| Sep 17, 2025 | 4,325.00 | 4,365.00 | 4,290.00 | 4,310.00 | 4,310.00 | -0.35% | 104,853 |
| Sep 16, 2025 | 4,345.00 | 4,375.00 | 4,310.00 | 4,325.00 | 4,325.00 | -1.14% | 176,162 |
| Sep 15, 2025 | 4,450.00 | 4,680.00 | 4,325.00 | 4,375.00 | 4,375.00 | 2.22% | 1,993,911 |
| Sep 12, 2025 | 4,270.00 | 4,290.00 | 4,265.00 | 4,280.00 | 4,280.00 | 0.23% | 28,203 |
| Sep 11, 2025 | 4,255.00 | 4,295.00 | 4,235.00 | 4,270.00 | 4,270.00 | 0.47% | 22,012 |
| Sep 10, 2025 | 4,250.00 | 4,285.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | 15,071 |
| Sep 9, 2025 | 4,245.00 | 4,310.00 | 4,245.00 | 4,250.00 | 4,250.00 | -0.35% | 11,048 |
| Sep 8, 2025 | 4,220.00 | 4,295.00 | 4,220.00 | 4,265.00 | 4,265.00 | 0.12% | 6,972 |
| Sep 5, 2025 | 4,240.00 | 4,295.00 | 4,230.00 | 4,260.00 | 4,260.00 | 0.12% | 13,336 |
| Sep 4, 2025 | 4,250.00 | 4,350.00 | 4,250.00 | 4,255.00 | 4,255.00 | 0.12% | 6,544 |
| Sep 3, 2025 | 4,245.00 | 4,250.00 | 4,210.00 | 4,250.00 | 4,250.00 | 0.12% | 11,450 |
| Sep 2, 2025 | 4,280.00 | 4,280.00 | 4,225.00 | 4,245.00 | 4,245.00 | -0.82% | 21,160 |
| Sep 1, 2025 | 4,230.00 | 4,285.00 | 4,230.00 | 4,280.00 | 4,280.00 | -0.12% | 11,716 |
| Aug 29, 2025 | 4,265.00 | 4,305.00 | 4,240.00 | 4,285.00 | 4,285.00 | 0.47% | 16,564 |
| Aug 28, 2025 | 4,235.00 | 4,285.00 | 4,235.00 | 4,265.00 | 4,265.00 | 0.35% | 7,646 |
| Aug 27, 2025 | 4,280.00 | 4,290.00 | 4,230.00 | 4,250.00 | 4,250.00 | -0.70% | 13,138 |
| Aug 26, 2025 | 4,245.00 | 4,325.00 | 4,245.00 | 4,280.00 | 4,280.00 | -0.12% | 17,289 |
| Aug 25, 2025 | 4,230.00 | 4,310.00 | 4,230.00 | 4,285.00 | 4,285.00 | 1.30% | 11,187 |
| Aug 22, 2025 | 4,230.00 | 4,275.00 | 4,215.00 | 4,230.00 | 4,230.00 | - | 5,073 |
| Aug 21, 2025 | 4,185.00 | 4,290.00 | 4,185.00 | 4,230.00 | 4,230.00 | -0.47% | 26,710 |
| Aug 20, 2025 | 4,290.00 | 4,290.00 | 4,240.00 | 4,250.00 | 4,250.00 | -0.93% | 30,581 |
| Aug 19, 2025 | 4,340.00 | 4,340.00 | 4,290.00 | 4,290.00 | 4,290.00 | -1.38% | 20,519 |
| Aug 18, 2025 | 4,340.00 | 4,360.00 | 4,330.00 | 4,350.00 | 4,350.00 | 0.46% | 31,513 |
| Aug 14, 2025 | 4,290.00 | 4,335.00 | 4,280.00 | 4,330.00 | 4,330.00 | 0.93% | 20,789 |
| Aug 13, 2025 | 4,255.00 | 4,315.00 | 4,255.00 | 4,290.00 | 4,290.00 | 0.12% | 14,190 |
| Aug 12, 2025 | 4,305.00 | 4,335.00 | 4,285.00 | 4,285.00 | 4,285.00 | -0.12% | 14,936 |
| Aug 11, 2025 | 4,335.00 | 4,350.00 | 4,285.00 | 4,290.00 | 4,290.00 | -0.81% | 23,891 |
| Aug 8, 2025 | 4,325.00 | 4,330.00 | 4,310.00 | 4,325.00 | 4,325.00 | 0.23% | 20,822 |
| Aug 7, 2025 | 4,320.00 | 4,330.00 | 4,285.00 | 4,315.00 | 4,315.00 | -0.12% | 17,029 |
| Aug 6, 2025 | 4,330.00 | 4,355.00 | 4,285.00 | 4,320.00 | 4,320.00 | 0.23% | 7,054 |
| Aug 5, 2025 | 4,320.00 | 4,350.00 | 4,290.00 | 4,310.00 | 4,310.00 | -0.23% | 9,854 |
| Aug 4, 2025 | 4,290.00 | 4,325.00 | 4,245.00 | 4,320.00 | 4,320.00 | 0.47% | 18,497 |
| Aug 1, 2025 | 4,315.00 | 4,320.00 | 4,270.00 | 4,300.00 | 4,300.00 | -0.81% | 41,277 |
| Jul 31, 2025 | 4,350.00 | 4,385.00 | 4,300.00 | 4,335.00 | 4,335.00 | -0.23% | 39,956 |
| Jul 30, 2025 | 4,380.00 | 4,380.00 | 4,330.00 | 4,345.00 | 4,345.00 | -0.11% | 14,366 |
| Jul 29, 2025 | 4,365.00 | 4,390.00 | 4,330.00 | 4,350.00 | 4,350.00 | -0.34% | 24,697 |
| Jul 28, 2025 | 4,450.00 | 4,450.00 | 4,360.00 | 4,365.00 | 4,365.00 | -1.13% | 35,580 |
| Jul 25, 2025 | 4,430.00 | 4,460.00 | 4,410.00 | 4,415.00 | 4,415.00 | -0.34% | 23,223 |
| Jul 24, 2025 | 4,495.00 | 4,495.00 | 4,420.00 | 4,430.00 | 4,430.00 | -1.45% | 44,345 |
| Jul 23, 2025 | 4,455.00 | 4,495.00 | 4,410.00 | 4,495.00 | 4,495.00 | 0.90% | 21,832 |
| Jul 22, 2025 | 4,460.00 | 4,510.00 | 4,425.00 | 4,455.00 | 4,455.00 | -0.34% | 38,750 |
| Jul 21, 2025 | 4,480.00 | 4,500.00 | 4,440.00 | 4,470.00 | 4,470.00 | -0.11% | 32,857 |
| Jul 18, 2025 | 4,425.00 | 4,475.00 | 4,390.00 | 4,475.00 | 4,475.00 | 1.13% | 35,149 |
| Jul 17, 2025 | 4,385.00 | 4,470.00 | 4,385.00 | 4,425.00 | 4,425.00 | 0.91% | 56,195 |
| Jul 16, 2025 | 4,375.00 | 4,435.00 | 4,365.00 | 4,385.00 | 4,385.00 | -0.79% | 24,861 |
| Jul 15, 2025 | 4,400.00 | 4,420.00 | 4,380.00 | 4,420.00 | 4,420.00 | 0.45% | 19,696 |
| Jul 14, 2025 | 4,395.00 | 4,405.00 | 4,355.00 | 4,400.00 | 4,400.00 | 0.23% | 27,107 |
| Jul 11, 2025 | 4,375.00 | 4,415.00 | 4,370.00 | 4,390.00 | 4,390.00 | - | 20,828 |