Skip to main content
logo
Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,080.00
-10.00 (-0.32%)
At close: Oct 2, 2026

KOSDAQ:044960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,120.003,160.003,070.003,080.003,080.00-0.32%13,733
Oct 1, 20263,110.003,125.003,085.003,090.003,090.00-0.64%16,521
Sep 30, 20263,085.003,125.003,075.003,110.003,110.000.97%13,540
Sep 29, 20263,100.003,110.003,075.003,080.003,080.00-0.81%9,932
Sep 28, 20263,070.003,105.003,065.003,105.003,105.001.14%7,718
Sep 23, 20263,070.003,120.003,065.003,070.003,070.00-0.49%6,865
Sep 22, 20263,105.003,125.003,070.003,085.003,085.00-0.48%8,074
Sep 21, 20263,125.003,125.003,095.003,100.003,100.00-0.80%10,462
Sep 18, 20263,085.003,135.003,085.003,125.003,125.000.32%10,438
Sep 17, 20263,125.003,130.003,080.003,115.003,115.00-0.80%24,570
Sep 16, 20263,135.003,140.003,070.003,140.003,140.000.16%35,167
Sep 15, 20263,160.003,160.003,105.003,135.003,135.000.16%22,356
Sep 14, 20263,145.003,175.003,090.003,130.003,130.00-0.48%21,351
Sep 11, 20263,135.003,165.003,105.003,145.003,145.000.32%8,895
Sep 10, 20263,115.003,150.003,100.003,135.003,135.00-8,144
Sep 9, 20263,165.003,165.003,120.003,135.003,135.00-0.95%9,422
Sep 8, 20263,175.003,175.003,125.003,165.003,165.00-0.31%15,835
Sep 7, 20263,195.003,195.003,150.003,175.003,175.00-0.31%15,577
Sep 4, 20263,115.003,190.003,115.003,185.003,185.002.25%32,274
Sep 3, 20263,105.003,170.003,095.003,115.003,115.00-31,342
Sep 2, 20263,100.003,140.003,085.003,115.003,115.00-13,201
Sep 1, 20263,070.003,125.003,070.003,115.003,115.00-0.16%23,704
Aug 31, 20263,090.003,125.003,020.003,120.003,120.001.79%33,309
Aug 28, 20263,050.003,080.003,030.003,065.003,065.00-0.49%18,207
Aug 27, 20263,095.003,095.003,045.003,080.003,080.00-0.32%18,673
Aug 26, 20263,090.003,090.003,035.003,090.003,090.000.32%29,117
Aug 25, 20263,055.003,080.002,990.003,080.003,080.001.82%29,612
Aug 24, 20263,060.003,060.002,990.003,025.003,025.00-1.14%55,392
Aug 21, 20263,075.003,075.003,000.003,060.003,060.00-0.16%20,249
Aug 20, 20263,065.003,090.003,040.003,065.003,065.00-11,093
Aug 19, 20263,045.003,125.002,995.003,065.003,065.00-0.33%23,265
Aug 18, 20263,130.003,150.003,045.003,075.003,075.00-2.69%17,407
Aug 14, 20263,150.003,180.003,115.003,160.003,160.000.32%12,157
Aug 13, 20263,170.003,180.003,105.003,150.003,150.00-0.32%19,256
Aug 12, 20263,190.003,190.003,140.003,160.003,160.00-17,627
Aug 11, 20263,175.003,175.003,140.003,160.003,160.000.32%21,194
Aug 10, 20263,075.003,150.003,075.003,150.003,150.002.44%44,688
Aug 7, 20263,075.003,095.003,050.003,075.003,075.000.16%22,966
Aug 6, 20263,090.003,090.003,045.003,070.003,070.00-24,925
Aug 5, 20263,030.003,070.003,030.003,070.003,070.000.49%33,338
Aug 4, 20262,970.003,075.002,970.003,055.003,055.002.52%42,348
Aug 3, 20262,995.003,045.002,955.002,980.002,980.00-1.00%25,463
Jul 31, 20262,945.003,015.002,930.003,010.003,010.001.69%20,091
Jul 30, 20262,995.003,015.002,925.002,960.002,960.00-0.17%27,410
Jul 29, 20262,950.003,045.002,840.002,965.002,965.00-0.34%80,776
Jul 28, 20263,005.003,015.002,935.002,975.002,975.00-1.33%23,482
Jul 27, 20263,000.003,025.002,995.003,015.003,015.00-0.33%8,961
Jul 24, 20263,005.003,070.002,990.003,025.003,025.000.17%36,763
Jul 23, 20263,000.003,050.002,905.003,020.003,020.00-0.33%37,197
Jul 22, 20263,015.003,055.002,990.003,030.003,030.000.50%24,076