Skip to main content
Eagle Veterinary Technology Co.,Ltd (KOSDAQ:044960)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,910.00
+10.00 (0.34%)
At close: Nov 13, 2026

KOSDAQ:044960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,930.002,930.002,850.002,910.002,910.000.34%14,778
Nov 12, 20262,895.002,900.002,835.002,900.002,900.000.17%24,993
Nov 11, 20262,880.002,915.002,835.002,895.002,895.000.52%10,213
Nov 10, 20262,940.002,970.002,835.002,880.002,880.000.17%27,479
Nov 9, 20262,810.002,920.002,810.002,875.002,875.00-30,973
Nov 6, 20262,900.002,900.002,725.002,875.002,875.00-2.87%48,580
Nov 5, 20262,970.003,025.002,895.002,960.002,960.00-0.50%52,642
Nov 4, 20263,080.003,080.002,905.002,975.002,975.00-1.82%81,380
Nov 3, 20262,945.003,040.002,880.003,030.003,030.003.24%141,453
Nov 2, 20262,910.002,945.002,875.002,935.002,935.000.69%22,576
Oct 30, 20263,000.003,000.002,900.002,915.002,915.00-3.32%42,116
Oct 29, 20263,025.003,035.002,935.003,015.003,015.00-0.33%23,638
Oct 28, 20263,060.003,060.003,000.003,025.003,025.00-17,589
Oct 27, 20263,015.003,050.002,980.003,025.003,025.000.83%16,857
Oct 26, 20263,090.003,110.002,945.003,000.003,000.00-0.83%65,165
Oct 23, 20263,015.003,035.002,965.003,025.003,025.000.33%24,334
Oct 22, 20263,030.003,040.002,975.003,015.003,015.00-1.95%33,658
Oct 21, 20263,120.003,120.003,035.003,075.003,075.00-0.32%15,205
Oct 20, 20263,090.003,095.003,010.003,085.003,085.000.33%15,418
Oct 19, 20263,085.003,085.003,045.003,075.003,075.000.33%12,900
Oct 16, 20263,015.003,070.003,015.003,065.003,065.001.66%20,898
Oct 15, 20263,035.003,075.002,980.003,015.003,015.00-2.43%21,701
Oct 14, 20263,060.003,140.003,055.003,090.003,090.00-11,801
Oct 13, 20263,105.003,125.003,035.003,090.003,090.00-1.12%36,554
Oct 12, 20263,210.003,220.003,110.003,125.003,125.00-1.88%48,193
Oct 8, 20263,125.003,200.003,125.003,185.003,185.00-0.16%47,687
Oct 7, 20263,200.003,395.003,125.003,190.003,190.002.57%382,443
Oct 6, 20263,115.003,125.003,080.003,110.003,110.000.97%21,489
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