Skip to main content
logo
Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,845.00
-115.00 (-2.90%)
At close: May 11, 2026

KOSDAQ:044960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20264,000.004,005.003,805.003,845.003,845.00-2.90%129,707
May 8, 20263,930.004,045.003,900.003,960.003,960.002.33%291,590
May 7, 20263,865.003,925.003,860.003,870.003,870.00-0.77%72,921
May 6, 20264,060.004,060.003,880.003,900.003,900.00-1.39%85,057
May 4, 20264,025.004,030.003,945.003,955.003,955.00-1.37%69,458
Apr 30, 20264,025.004,025.003,990.004,010.004,010.00-0.37%27,489
Apr 29, 20264,055.004,055.004,000.004,025.004,025.00-0.74%26,798
Apr 28, 20263,985.004,060.003,985.004,055.004,055.000.75%48,846
Apr 27, 20264,045.004,060.004,020.004,025.004,025.00-0.49%76,513
Apr 24, 20263,995.004,060.003,995.004,045.004,045.001.00%53,464
Apr 23, 20264,005.004,065.003,955.004,005.004,005.00-41,955
Apr 22, 20264,050.004,050.003,970.004,005.004,005.00-0.25%41,179
Apr 21, 20264,010.004,050.003,990.004,015.004,015.000.38%92,569
Apr 20, 20264,000.004,015.003,980.004,000.004,000.000.63%90,643
Apr 17, 20263,970.004,010.003,935.003,975.003,975.000.38%116,668
Apr 16, 20263,950.003,970.003,925.003,960.003,960.000.76%43,361
Apr 15, 20263,890.003,945.003,860.003,930.003,930.001.95%60,217
Apr 14, 20263,820.003,865.003,790.003,855.003,855.001.05%37,958
Apr 13, 20263,765.003,840.003,765.003,815.003,815.00-0.26%42,768
Apr 10, 20263,760.003,830.003,760.003,825.003,825.002.00%45,296
Apr 9, 20263,810.003,810.003,725.003,750.003,750.00-1.32%43,833
Apr 8, 20263,790.003,800.003,765.003,800.003,800.001.74%57,839
Apr 7, 20263,725.003,765.003,695.003,735.003,735.00-19,031
Apr 6, 20263,775.003,845.003,730.003,735.003,735.00-0.40%25,304
Apr 3, 20263,775.003,830.003,750.003,750.003,750.00-39,072
Apr 2, 20263,885.003,905.003,740.003,750.003,750.00-3.35%63,186
Apr 1, 20263,830.003,890.003,830.003,880.003,880.002.11%39,362
Mar 31, 20263,800.003,860.003,790.003,800.003,800.00-0.91%35,202
Mar 30, 20263,870.003,925.003,795.003,835.003,835.00-2.04%81,097
Mar 27, 20263,940.003,940.003,865.003,915.003,915.00-0.89%62,554
Mar 26, 20263,950.004,010.003,895.003,950.003,950.00-0.13%91,514
Mar 25, 20263,950.003,970.003,915.003,955.003,955.000.13%39,638
Mar 24, 20263,890.003,950.003,845.003,950.003,950.002.33%85,438
Mar 23, 20263,930.003,930.003,810.003,860.003,860.00-1.91%77,848
Mar 20, 20263,910.003,965.003,910.003,935.003,935.000.90%49,638
Mar 19, 20263,950.003,965.003,900.003,900.003,900.00-1.14%52,863
Mar 18, 20263,980.003,995.003,935.003,945.003,945.00-0.50%92,110
Mar 17, 20263,980.003,990.003,945.003,965.003,965.00-0.25%73,641
Mar 16, 20263,950.004,000.003,910.003,975.003,975.000.89%101,133
Mar 13, 20263,910.003,990.003,860.003,940.003,940.00-63,323
Mar 12, 20263,880.003,940.003,825.003,940.003,940.001.29%67,564
Mar 11, 20263,880.003,945.003,830.003,890.003,890.000.26%93,049
Mar 10, 20263,850.003,945.003,850.003,880.003,880.001.70%87,710
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