Skip to main content
logo
Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,160.00
-5.00 (-0.12%)
At close: Jan 20, 2026

KOSDAQ:044960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20254,415.004,470.004,385.004,425.004,365.340.23%189,283
Dec 17, 20254,380.004,445.004,375.004,415.004,355.470.34%115,340
Dec 16, 20254,450.004,450.004,330.004,400.004,340.67-1.23%161,769
Dec 15, 20254,380.004,460.004,330.004,455.004,394.931.25%196,075
Dec 12, 20254,425.004,430.004,365.004,400.004,340.67-0.23%152,159
Dec 11, 20254,370.004,415.004,345.004,410.004,350.541.15%234,645
Dec 10, 20254,370.004,380.004,320.004,360.004,301.21-0.23%136,300
Dec 9, 20254,265.004,390.004,250.004,370.004,311.082.58%186,997
Dec 8, 20254,280.004,310.004,245.004,260.004,202.56-0.47%119,466
Dec 5, 20254,280.004,305.004,255.004,280.004,222.290.12%64,262
Dec 4, 20254,310.004,325.004,265.004,275.004,217.36-1.16%95,637
Dec 3, 20254,335.004,340.004,295.004,325.004,266.69-92,404
Dec 2, 20254,290.004,340.004,260.004,325.004,266.690.58%130,676
Dec 1, 20254,310.004,330.004,270.004,300.004,242.02-0.23%146,473
Nov 28, 20254,260.004,350.004,260.004,310.004,251.89-228,771
Nov 27, 20254,255.004,375.004,235.004,310.004,251.890.82%350,051
Nov 26, 20254,255.004,440.004,180.004,275.004,217.360.59%929,650
Nov 25, 20254,250.004,840.004,190.004,250.004,192.702.04%6,414,602
Nov 24, 20254,180.004,250.004,105.004,165.004,108.84-0.12%49,001
Nov 21, 20254,170.004,200.004,120.004,170.004,113.78-1.18%16,516
Nov 20, 20254,180.004,240.004,180.004,220.004,163.101.32%32,874
Nov 19, 20254,160.004,180.004,105.004,165.004,108.840.12%28,520
Nov 18, 20254,180.004,210.004,110.004,160.004,103.91-1.30%41,228
Nov 17, 20254,245.004,245.004,205.004,215.004,158.170.36%41,154
Nov 14, 20254,160.004,275.004,160.004,200.004,143.37-0.12%127,410
Nov 13, 20254,175.004,320.004,150.004,205.004,148.300.72%69,141
Nov 12, 20254,100.004,185.004,100.004,175.004,118.711.21%17,623