Skip to main content
logo
Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,975.00
+15.00 (0.38%)
At close: Apr 17, 2026

KOSDAQ:044960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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